Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.297 | 8.297 | 8.297 | 0 | -0.02(-0.30%) | |
Dec 28, 2017 | 7.999 | 8.347 | 7.950 | 8.322 | 409,880 | +0.27(+3.40%) |
Dec 27, 2017 | 8.223 | 8.248 | 7.974 | 8.049 | 178,668 | -0.12(-1.52%) |
Dec 26, 2017 | 8.074 | 8.372 | 8.074 | 8.173 | 226,022 | +0.05(+0.61%) |
Dec 22, 2017 | 8.198 | 8.297 | 8.049 | 8.124 | 200,188 | -0.17(-2.10%) |
Dec 21, 2017 | 8.198 | 8.347 | 8.173 | 8.297 | 128,784 | +0.07(+0.91%) |
Dec 20, 2017 | 8.248 | 8.372 | 8.074 | 8.223 | 202,414 | -0.05(-0.60%) |
Dec 19, 2017 | 8.273 | 8.397 | 8.198 | 8.273 | 144,835 | +0.00(+0.00%) |
Dec 18, 2017 | 8.322 | 8.446 | 8.273 | 8.273 | 156,654 | -0.05(-0.60%) |
Dec 15, 2017 | 8.273 | 8.496 | 8.198 | 8.322 | 184,193 | -0.02(-0.30%) |
Dec 14, 2017 | 8.521 | 8.571 | 8.248 | 8.347 | 159,329 | -0.12(-1.47%) |
Dec 13, 2017 | 8.471 | 8.571 | 8.397 | 8.471 | 120,514 | +0.02(+0.29%) |
Dec 12, 2017 | 8.546 | 8.596 | 8.422 | 8.446 | 101,943 | -0.12(-1.45%) |
Dec 11, 2017 | 8.397 | 8.620 | 8.397 | 8.571 | 223,905 | +0.17(+2.07%) |
Dec 08, 2017 | 8.546 | 8.633 | 8.198 | 8.397 | 165,278 | -0.10(-1.17%) |
Dec 07, 2017 | 8.397 | 8.695 | 8.397 | 8.496 | 81,380 | +0.07(+0.88%) |
Dec 06, 2017 | 8.496 | 8.521 | 8.422 | 8.422 | 92,931 | -0.10(-1.17%) |
Dec 05, 2017 | 8.496 | 8.596 | 8.471 | 8.521 | 92,019 | +0.02(+0.29%) |
Dec 04, 2017 | 8.670 | 8.670 | 8.496 | 8.496 | 85,250 | -0.20(-2.29%) |
Dec 01, 2017 | 8.670 | 8.794 | 8.588 | 8.695 | 68,078 | +0.05(+0.57%) |
Nov 30, 2017 | 8.546 | 8.695 | 8.489 | 8.645 | 106,764 | +0.02(+0.29%) |
Nov 29, 2017 | 8.645 | 8.670 | 8.482 | 8.620 | 55,221 | +0.05(+0.58%) |
Nov 28, 2017 | 8.596 | 8.620 | 8.474 | 8.571 | 69,881 | -0.10(-1.15%) |
Nov 27, 2017 | 8.745 | 8.745 | 8.546 | 8.670 | 46,903 | -0.02(-0.29%) |
Nov 24, 2017 | 8.596 | 8.745 | 8.547 | 8.695 | 42,722 | +0.07(+0.86%) |
Nov 22, 2017 | 8.521 | 8.645 | 8.521 | 8.620 | 47,124 | +0.10(+1.17%) |
Nov 21, 2017 | 8.620 | 8.645 | 8.496 | 8.521 | 121,110 | -0.12(-1.44%) |
Nov 20, 2017 | 8.645 | 8.695 | 8.571 | 8.645 | 45,884 | +0.00(+0.00%) |
Nov 17, 2017 | 8.620 | 8.745 | 8.620 | 8.645 | 41,336 | -0.05(-0.57%) |
Nov 16, 2017 | 8.670 | 8.745 | 8.596 | 8.695 | 33,643 | -0.05(-0.57%) |
Nov 15, 2017 | 8.720 | 8.745 | 8.521 | 8.745 | 71,429 | +0.07(+0.86%) |
Nov 14, 2017 | 8.596 | 8.720 | 8.522 | 8.670 | 80,369 | +0.02(+0.29%) |
Nov 13, 2017 | 8.695 | 8.757 | 8.521 | 8.645 | 84,660 | -0.02(-0.29%) |
Nov 10, 2017 | 8.869 | 8.869 | 8.670 | 8.670 | 58,244 | -0.20(-2.24%) |
Nov 09, 2017 | 8.844 | 8.943 | 8.663 | 8.869 | 81,360 | -0.07(-0.83%) |
Nov 08, 2017 | 8.869 | 8.943 | 8.322 | 8.943 | 169,700 | +0.40(+4.73%) |
Nov 07, 2017 | 8.564 | 8.685 | 8.467 | 8.540 | 71,485 | -0.10(-1.12%) |
Nov 06, 2017 | 8.564 | 8.692 | 8.467 | 8.636 | 119,669 | +0.12(+1.42%) |
Nov 03, 2017 | 8.467 | 8.588 | 8.467 | 8.515 | 60,047 | +0.02(+0.28%) |
Nov 02, 2017 | 8.733 | 8.757 | 8.467 | 8.491 | 89,962 | -0.27(-3.04%) |
Nov 01, 2017 | 8.709 | 8.806 | 8.661 | 8.757 | 44,172 | +0.17(+1.97%) |
Oct 31, 2017 | 8.661 | 8.661 | 8.540 | 8.588 | 38,934 | +0.00(+0.00%) |
Oct 30, 2017 | 8.588 | 8.854 | 8.564 | 8.588 | 60,868 | -0.02(-0.28%) |
Oct 27, 2017 | 8.540 | 8.709 | 8.508 | 8.612 | 41,681 | +0.05(+0.56%) |
Oct 26, 2017 | 8.636 | 8.636 | 8.479 | 8.564 | 28,294 | +0.07(+0.85%) |
Oct 25, 2017 | 8.515 | 8.564 | 8.467 | 8.491 | 128,806 | -0.07(-0.85%) |
Oct 24, 2017 | 8.491 | 8.636 | 8.491 | 8.564 | 40,687 | +0.10(+1.14%) |
Oct 23, 2017 | 8.709 | 8.757 | 8.467 | 8.467 | 116,891 | -0.27(-3.05%) |
Oct 20, 2017 | 8.491 | 8.733 | 8.438 | 8.733 | 141,116 | +0.31(+3.74%) |
Oct 19, 2017 | 8.515 | 8.588 | 8.249 | 8.419 | 168,744 | -0.19(-2.25%) |
Oct 18, 2017 | 8.806 | 8.830 | 8.482 | 8.612 | 116,686 | -0.12(-1.39%) |
Oct 17, 2017 | 8.903 | 8.903 | 8.733 | 8.733 | 104,953 | -0.10(-1.10%) |
Oct 16, 2017 | 8.757 | 8.886 | 8.757 | 8.830 | 86,515 | -0.05(-0.55%) |
Oct 13, 2017 | 8.878 | 8.903 | 8.806 | 8.878 | 22,257 | +0.02(+0.27%) |
Oct 12, 2017 | 8.685 | 8.903 | 8.685 | 8.854 | 27,129 | +0.10(+1.11%) |
Oct 11, 2017 | 8.782 | 8.927 | 8.751 | 8.757 | 49,965 | -0.07(-0.82%) |
Oct 10, 2017 | 8.636 | 8.878 | 8.636 | 8.830 | 97,715 | +0.22(+2.53%) |
Oct 09, 2017 | 8.540 | 8.709 | 8.540 | 8.612 | 30,421 | -0.02(-0.28%) |
Oct 06, 2017 | 8.612 | 8.636 | 8.419 | 8.636 | 145,851 | +0.10(+1.13%) |
Oct 05, 2017 | 8.467 | 8.636 | 8.443 | 8.540 | 79,467 | +0.02(+0.28%) |
Oct 04, 2017 | 8.540 | 8.540 | 8.419 | 8.515 | 32,936 | +0.05(+0.57%) |
Oct 03, 2017 | 8.491 | 8.540 | 8.412 | 8.467 | 72,529 | +0.05(+0.57%) |