Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.992 | 7.992 | 7.992 | 0 | +0.07(+0.94%) | |
Dec 28, 2017 | 7.890 | 7.936 | 7.765 | 7.918 | 93,482 | +0.03(+0.33%) |
Dec 27, 2017 | 7.902 | 7.995 | 7.860 | 7.891 | 21,885 | -0.03(-0.41%) |
Dec 26, 2017 | 7.918 | 7.999 | 7.826 | 7.924 | 47,926 | -0.01(-0.14%) |
Dec 22, 2017 | 7.961 | 8.021 | 7.929 | 7.934 | 11,510 | +0.01(+0.07%) |
Dec 21, 2017 | 7.821 | 8.010 | 7.821 | 7.929 | 59,013 | +0.11(+1.38%) |
Dec 20, 2017 | 7.648 | 7.929 | 7.645 | 7.821 | 26,469 | +0.17(+2.26%) |
Dec 19, 2017 | 7.664 | 7.793 | 7.629 | 7.648 | 71,849 | -0.04(-0.56%) |
Dec 18, 2017 | 7.713 | 7.821 | 7.664 | 7.691 | 59,494 | -0.05(-0.63%) |
Dec 15, 2017 | 7.745 | 7.799 | 7.702 | 7.740 | 61,992 | -0.06(-0.76%) |
Dec 14, 2017 | 7.783 | 7.847 | 7.729 | 7.799 | 42,763 | +0.02(+0.21%) |
Dec 13, 2017 | 7.767 | 7.886 | 7.734 | 7.783 | 53,182 | +0.02(+0.21%) |
Dec 12, 2017 | 7.794 | 7.897 | 7.740 | 7.767 | 49,043 | -0.03(-0.35%) |
Dec 11, 2017 | 7.826 | 7.910 | 7.794 | 7.794 | 32,123 | -0.02(-0.21%) |
Dec 08, 2017 | 7.848 | 7.967 | 7.799 | 7.810 | 29,250 | -0.01(-0.07%) |
Dec 07, 2017 | 7.983 | 7.997 | 7.731 | 7.815 | 91,504 | -0.19(-2.41%) |
Dec 06, 2017 | 8.173 | 8.232 | 7.945 | 8.008 | 97,648 | -0.17(-2.07%) |
Dec 05, 2017 | 8.177 | 8.270 | 8.135 | 8.178 | 50,854 | -0.04(-0.51%) |
Dec 04, 2017 | 8.227 | 8.227 | 8.193 | 8.220 | 24,682 | -0.01(-0.08%) |
Dec 01, 2017 | 8.227 | 8.321 | 8.227 | 8.227 | 23,775 | +0.01(+0.13%) |
Nov 30, 2017 | 8.194 | 8.313 | 8.118 | 8.216 | 41,627 | +0.02(+0.26%) |
Nov 29, 2017 | 8.227 | 8.229 | 8.162 | 8.194 | 28,876 | +0.00(+0.02%) |
Nov 28, 2017 | 8.193 | 8.246 | 8.090 | 8.193 | 23,337 | -0.04(-0.49%) |
Nov 27, 2017 | 8.230 | 8.300 | 8.147 | 8.233 | 21,311 | -0.01(-0.07%) |
Nov 24, 2017 | 8.250 | 8.257 | 8.182 | 8.238 | 33,480 | -0.03(-0.36%) |
Nov 22, 2017 | 8.144 | 8.284 | 8.128 | 8.268 | 28,462 | +0.15(+1.85%) |
Nov 21, 2017 | 8.042 | 8.118 | 8.021 | 8.118 | 22,181 | +0.05(+0.61%) |
Nov 20, 2017 | 8.069 | 8.219 | 8.031 | 8.069 | 15,208 | +0.02(+0.20%) |
Nov 17, 2017 | 8.015 | 8.069 | 8.015 | 8.053 | 14,464 | +0.01(+0.17%) |
Nov 16, 2017 | 8.026 | 8.101 | 8.015 | 8.039 | 19,101 | -0.03(-0.37%) |
Nov 15, 2017 | 8.037 | 8.177 | 8.015 | 8.069 | 16,414 | -0.03(-0.40%) |
Nov 14, 2017 | 8.203 | 8.322 | 8.069 | 8.101 | 55,042 | -0.05(-0.59%) |
Nov 13, 2017 | 8.096 | 8.203 | 8.092 | 8.150 | 38,499 | +0.04(+0.46%) |
Nov 10, 2017 | 8.112 | 8.160 | 8.080 | 8.112 | 17,299 | +0.03(+0.35%) |
Nov 09, 2017 | 8.112 | 8.152 | 8.058 | 8.084 | 9,648 | -0.03(-0.35%) |
Nov 08, 2017 | 8.128 | 8.171 | 8.085 | 8.112 | 15,858 | -0.04(-0.53%) |
Nov 07, 2017 | 8.080 | 8.176 | 8.069 | 8.155 | 13,579 | +0.07(+0.86%) |
Nov 06, 2017 | 8.069 | 8.117 | 8.069 | 8.085 | 9,376 | -0.01(-0.13%) |
Nov 03, 2017 | 8.069 | 8.123 | 8.069 | 8.095 | 33,175 | +0.03(+0.33%) |
Nov 02, 2017 | 8.026 | 8.112 | 8.026 | 8.069 | 14,466 | +0.04(+0.54%) |
Nov 01, 2017 | 8.064 | 8.177 | 8.017 | 8.026 | 11,272 | +0.01(+0.13%) |
Oct 31, 2017 | 8.042 | 8.080 | 7.999 | 8.015 | 12,760 | -0.04(-0.47%) |
Oct 30, 2017 | 8.123 | 8.153 | 7.988 | 8.053 | 27,079 | -0.01(-0.07%) |
Oct 27, 2017 | 8.016 | 8.069 | 8.016 | 8.059 | 5,529 | +0.01(+0.06%) |
Oct 26, 2017 | 8.011 | 8.123 | 7.995 | 8.053 | 20,739 | +0.06(+0.80%) |
Oct 25, 2017 | 8.043 | 8.069 | 7.973 | 7.989 | 18,581 | -0.12(-1.51%) |
Oct 24, 2017 | 8.000 | 8.112 | 7.920 | 8.112 | 50,176 | +0.11(+1.36%) |
Oct 23, 2017 | 7.963 | 8.051 | 7.936 | 8.003 | 28,490 | +0.07(+0.91%) |
Oct 20, 2017 | 7.815 | 7.931 | 7.808 | 7.930 | 13,441 | +0.13(+1.73%) |
Oct 19, 2017 | 7.765 | 7.804 | 7.695 | 7.796 | 32,773 | +0.02(+0.26%) |
Oct 18, 2017 | 7.749 | 7.840 | 7.749 | 7.775 | 10,404 | +0.00(+0.00%) |
Oct 17, 2017 | 7.781 | 7.901 | 7.749 | 7.775 | 22,225 | +0.01(+0.14%) |
Oct 16, 2017 | 7.818 | 7.882 | 7.749 | 7.765 | 16,575 | -0.02(-0.21%) |
Oct 13, 2017 | 7.754 | 7.797 | 7.754 | 7.781 | 17,997 | +0.03(+0.41%) |
Oct 12, 2017 | 7.749 | 7.781 | 7.727 | 7.749 | 15,067 | +0.00(+0.00%) |
Oct 11, 2017 | 7.824 | 7.830 | 7.749 | 7.749 | 13,787 | -0.02(-0.28%) |
Oct 10, 2017 | 7.802 | 7.818 | 7.754 | 7.770 | 10,961 | +0.02(+0.28%) |
Oct 09, 2017 | 7.722 | 7.771 | 7.722 | 7.749 | 16,878 | +0.00(+0.00%) |
Oct 06, 2017 | 7.845 | 7.903 | 7.749 | 7.749 | 23,316 | -0.14(-1.76%) |
Oct 05, 2017 | 7.845 | 7.941 | 7.845 | 7.888 | 13,684 | +0.04(+0.54%) |
Oct 04, 2017 | 7.829 | 7.858 | 7.778 | 7.845 | 14,431 | +0.03(+0.41%) |
Oct 03, 2017 | 7.829 | 7.925 | 7.793 | 7.813 | 43,248 | -0.02(-0.27%) |