Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.964 | 7.964 | 7.964 | 0 | -0.02(-0.23%) | |
Dec 28, 2017 | 7.989 | 8.008 | 7.971 | 7.983 | 221,009 | -0.02(-0.23%) |
Dec 27, 2017 | 7.989 | 8.021 | 7.989 | 8.002 | 226,879 | +0.02(+0.23%) |
Dec 26, 2017 | 7.946 | 8.014 | 7.946 | 7.983 | 348,358 | +0.02(+0.31%) |
Dec 22, 2017 | 7.946 | 7.996 | 7.946 | 7.958 | 358,727 | +0.00(+0.00%) |
Dec 21, 2017 | 7.958 | 7.977 | 7.933 | 7.958 | 549,294 | -0.02(-0.23%) |
Dec 20, 2017 | 7.964 | 7.989 | 7.952 | 7.977 | 322,341 | +0.02(+0.24%) |
Dec 19, 2017 | 7.958 | 7.983 | 7.946 | 7.958 | 340,704 | -0.04(-0.47%) |
Dec 18, 2017 | 7.939 | 7.996 | 7.939 | 7.996 | 399,419 | +0.06(+0.71%) |
Dec 15, 2017 | 7.921 | 7.952 | 7.921 | 7.939 | 557,915 | +0.02(+0.24%) |
Dec 14, 2017 | 7.946 | 7.952 | 7.921 | 7.921 | 251,953 | -0.01(-0.16%) |
Dec 13, 2017 | 7.946 | 7.976 | 7.921 | 7.933 | 317,323 | +0.00(+0.00%) |
Dec 12, 2017 | 7.946 | 7.952 | 7.921 | 7.933 | 173,358 | -0.02(-0.31%) |
Dec 11, 2017 | 7.933 | 7.958 | 7.915 | 7.958 | 257,067 | +0.04(+0.47%) |
Dec 08, 2017 | 7.939 | 7.939 | 7.896 | 7.921 | 215,092 | +0.01(+0.16%) |
Dec 07, 2017 | 7.952 | 7.952 | 7.892 | 7.908 | 338,191 | -0.04(-0.55%) |
Dec 06, 2017 | 7.946 | 7.971 | 7.921 | 7.952 | 490,785 | -0.01(-0.16%) |
Dec 05, 2017 | 7.952 | 7.971 | 7.915 | 7.964 | 357,439 | +0.01(+0.08%) |
Dec 04, 2017 | 7.989 | 7.989 | 7.933 | 7.958 | 892,039 | +0.04(+0.47%) |
Dec 01, 2017 | 7.797 | 7.933 | 7.795 | 7.921 | 1,470,700 | +0.16(+2.08%) |
Nov 30, 2017 | 7.778 | 7.809 | 7.760 | 7.760 | 349,940 | +0.00(+0.00%) |
Nov 29, 2017 | 7.791 | 7.797 | 7.747 | 7.760 | 216,165 | -0.03(-0.40%) |
Nov 28, 2017 | 7.772 | 7.794 | 7.760 | 7.791 | 230,772 | +0.02(+0.24%) |
Nov 27, 2017 | 7.822 | 7.822 | 7.766 | 7.772 | 258,142 | -0.04(-0.56%) |
Nov 24, 2017 | 7.803 | 7.822 | 7.778 | 7.815 | 113,765 | +0.02(+0.32%) |
Nov 22, 2017 | 7.797 | 7.815 | 7.760 | 7.791 | 209,594 | -0.01(-0.16%) |
Nov 21, 2017 | 7.809 | 7.828 | 7.784 | 7.803 | 328,122 | -0.01(-0.08%) |
Nov 20, 2017 | 7.797 | 7.828 | 7.791 | 7.809 | 245,978 | +0.02(+0.32%) |
Nov 17, 2017 | 7.778 | 7.797 | 7.760 | 7.784 | 278,259 | +0.01(+0.08%) |
Nov 16, 2017 | 7.772 | 7.791 | 7.766 | 7.778 | 323,979 | +0.06(+0.80%) |
Nov 15, 2017 | 7.654 | 7.741 | 7.617 | 7.716 | 699,606 | +0.04(+0.57%) |
Nov 14, 2017 | 7.728 | 7.732 | 7.648 | 7.673 | 544,393 | -0.05(-0.64%) |
Nov 13, 2017 | 7.760 | 7.781 | 7.722 | 7.722 | 344,418 | -0.04(-0.56%) |
Nov 10, 2017 | 7.778 | 7.828 | 7.753 | 7.766 | 691,659 | -0.04(-0.56%) |
Nov 09, 2017 | 7.865 | 7.865 | 7.791 | 7.809 | 407,172 | -0.06(-0.79%) |
Nov 08, 2017 | 7.971 | 7.971 | 7.846 | 7.871 | 422,575 | -0.10(-1.25%) |
Nov 07, 2017 | 7.927 | 7.971 | 7.927 | 7.971 | 285,400 | +0.04(+0.55%) |
Nov 06, 2017 | 7.971 | 7.977 | 7.927 | 7.927 | 370,965 | -0.04(-0.55%) |
Nov 03, 2017 | 7.958 | 7.983 | 7.946 | 7.971 | 157,561 | +0.01(+0.16%) |
Nov 02, 2017 | 8.039 | 8.051 | 7.927 | 7.958 | 640,554 | -0.08(-1.00%) |
Nov 01, 2017 | 8.008 | 8.057 | 8.008 | 8.039 | 196,743 | +0.04(+0.54%) |
Oct 31, 2017 | 8.014 | 8.051 | 7.996 | 7.996 | 393,509 | -0.02(-0.23%) |
Oct 30, 2017 | 8.014 | 8.043 | 8.008 | 8.014 | 172,082 | +0.01(+0.08%) |
Oct 27, 2017 | 8.039 | 8.039 | 7.990 | 8.008 | 274,083 | -0.01(-0.15%) |
Oct 26, 2017 | 8.008 | 8.045 | 8.008 | 8.020 | 216,651 | +0.01(+0.15%) |
Oct 25, 2017 | 8.057 | 8.057 | 7.996 | 8.008 | 385,153 | -0.07(-0.84%) |
Oct 24, 2017 | 8.057 | 8.088 | 8.051 | 8.076 | 239,416 | +0.02(+0.23%) |
Oct 23, 2017 | 8.064 | 8.101 | 8.051 | 8.057 | 271,517 | -0.02(-0.23%) |
Oct 20, 2017 | 8.051 | 8.082 | 8.033 | 8.076 | 361,184 | +0.04(+0.46%) |
Oct 19, 2017 | 8.014 | 8.045 | 8.014 | 8.039 | 305,209 | +0.02(+0.31%) |
Oct 18, 2017 | 8.002 | 8.051 | 8.002 | 8.014 | 326,144 | +0.01(+0.15%) |
Oct 17, 2017 | 8.033 | 8.039 | 7.977 | 8.002 | 308,841 | -0.05(-0.61%) |
Oct 16, 2017 | 8.039 | 8.051 | 8.027 | 8.051 | 155,229 | +0.02(+0.23%) |
Oct 13, 2017 | 8.039 | 8.045 | 8.014 | 8.033 | 122,185 | +0.00(+0.00%) |
Oct 12, 2017 | 8.014 | 8.033 | 8.008 | 8.033 | 103,192 | +0.02(+0.23%) |
Oct 11, 2017 | 8.008 | 8.020 | 8.002 | 8.014 | 120,481 | -0.01(-0.15%) |
Oct 10, 2017 | 8.008 | 8.027 | 8.002 | 8.027 | 162,454 | +0.01(+0.15%) |
Oct 09, 2017 | 8.008 | 8.014 | 7.983 | 8.014 | 154,061 | +0.01(+0.08%) |
Oct 06, 2017 | 7.996 | 8.012 | 7.983 | 8.008 | 156,359 | +0.01(+0.15%) |
Oct 05, 2017 | 8.027 | 8.033 | 7.990 | 7.996 | 262,013 | -0.00(-0.00%) |
Oct 04, 2017 | 7.983 | 8.014 | 7.965 | 7.996 | 233,353 | -0.02(-0.23%) |
Oct 03, 2017 | 8.014 | 8.014 | 7.990 | 8.014 | 177,644 | +0.01(+0.08%) |