Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.116 | 8.116 | 8.116 | 0 | -0.02(-0.23%) | |
Dec 28, 2017 | 8.130 | 8.223 | 8.130 | 8.135 | 4,152 | +0.06(+0.69%) |
Dec 27, 2017 | 8.046 | 8.167 | 8.046 | 8.079 | 5,381 | +0.02(+0.30%) |
Dec 26, 2017 | 8.037 | 8.168 | 8.037 | 8.055 | 7,460 | -0.02(-0.30%) |
Dec 22, 2017 | 8.079 | 8.079 | 8.079 | 8.079 | 2,573 | +0.00(+0.00%) |
Dec 21, 2017 | 8.093 | 8.266 | 8.079 | 8.079 | 13,017 | -0.02(-0.29%) |
Dec 20, 2017 | 8.120 | 8.219 | 8.056 | 8.102 | 17,775 | +0.07(+0.81%) |
Dec 19, 2017 | 8.042 | 8.079 | 8.037 | 8.037 | 10,068 | +0.00(+0.00%) |
Dec 18, 2017 | 8.014 | 8.140 | 8.014 | 8.037 | 8,691 | +0.23(+2.93%) |
Dec 15, 2017 | 8.023 | 8.037 | 7.808 | 7.808 | 36,126 | +0.00(+0.00%) |
Dec 14, 2017 | 8.004 | 8.004 | 7.808 | 7.808 | 322,577 | -0.19(-2.39%) |
Dec 13, 2017 | 8.088 | 8.088 | 8.000 | 8.000 | 11,775 | -0.06(-0.70%) |
Dec 12, 2017 | 8.056 | 8.098 | 8.044 | 8.056 | 4,494 | +0.00(+0.00%) |
Dec 11, 2017 | 8.102 | 8.102 | 8.056 | 8.056 | 4,321 | -0.05(-0.58%) |
Dec 08, 2017 | 8.102 | 8.102 | 8.102 | 8.102 | 1,269 | -0.02(-0.30%) |
Dec 07, 2017 | 8.121 | 8.127 | 8.121 | 8.127 | 2,044 | +0.02(+0.24%) |
Dec 06, 2017 | 8.056 | 8.297 | 8.056 | 8.107 | 19,171 | -0.01(-0.17%) |
Dec 05, 2017 | 8.172 | 8.266 | 8.079 | 8.121 | 88,534 | -0.14(-1.75%) |
Dec 04, 2017 | 8.140 | 8.332 | 8.140 | 8.266 | 5,312 | +0.04(+0.45%) |
Nov 30, 2017 | 8.228 | 8.228 | 8.228 | 458 | -0.26(-3.03%) | |
Nov 29, 2017 | 8.355 | 8.795 | 8.355 | 8.485 | 16,595 | +0.06(+0.72%) |
Nov 28, 2017 | 8.425 | 8.425 | 8.425 | 8.425 | 837 | +0.02(+0.28%) |
Nov 24, 2017 | 8.401 | 8.401 | 8.401 | 147 | -0.38(-4.31%) | |
Nov 21, 2017 | 8.779 | 8.779 | 8.779 | 8.779 | 441 | +0.26(+3.01%) |
Nov 20, 2017 | 8.523 | 8.523 | 8.336 | 8.523 | 1,274 | +0.16(+1.96%) |
Nov 17, 2017 | 8.411 | 8.429 | 8.359 | 8.359 | 38,090 | -0.05(-0.56%) |
Nov 16, 2017 | 8.411 | 8.499 | 8.359 | 8.406 | 12,402 | +0.02(+0.22%) |
Nov 15, 2017 | 8.407 | 8.434 | 8.387 | 8.387 | 17,368 | +0.04(+0.45%) |
Nov 13, 2017 | 8.350 | 8.350 | 8.350 | 34 | -0.07(-0.78%) | |
Nov 10, 2017 | 8.817 | 8.817 | 8.406 | 8.415 | 3,824 | -0.74(-8.06%) |
Nov 09, 2017 | 8.560 | 9.153 | 8.560 | 9.153 | 835 | +0.47(+5.38%) |
Nov 08, 2017 | 8.756 | 8.756 | 8.686 | 8.686 | 1,017 | -0.12(-1.33%) |
Nov 07, 2017 | 8.803 | 8.803 | 8.803 | 8.803 | 552 | -0.15(-1.72%) |
Nov 03, 2017 | 8.957 | 8.957 | 8.957 | 98 | -0.22(-2.39%) | |
Nov 01, 2017 | 9.176 | 9.176 | 9.176 | 57 | +0.00(+0.03%) | |
Oct 26, 2017 | 9.174 | 9.174 | 9.174 | 1,304 | +0.05(+0.54%) | |
Oct 25, 2017 | 9.106 | 9.134 | 9.106 | 9.125 | 1,539 | +0.02(+0.21%) |
Oct 24, 2017 | 9.130 | 9.130 | 9.106 | 9.106 | 1,329 | -0.14(-1.52%) |
Oct 23, 2017 | 9.348 | 9.348 | 9.246 | 9.246 | 832 | -0.09(-1.00%) |
Oct 20, 2017 | 9.340 | 9.340 | 9.340 | 9.340 | 2,222 | -0.00(-0.00%) |
Oct 19, 2017 | 9.340 | 9.340 | 9.340 | 9.340 | 561 | -0.05(-0.50%) |
Oct 18, 2017 | 9.340 | 9.387 | 9.340 | 9.387 | 6,139 | +0.05(+0.50%) |
Oct 17, 2017 | 9.340 | 9.340 | 9.340 | 9.340 | 334 | +0.07(+0.76%) |
Oct 16, 2017 | 9.060 | 9.270 | 9.060 | 9.270 | 2,023 | +0.25(+2.80%) |
Oct 12, 2017 | 9.018 | 9.018 | 9.018 | 25 | -0.23(-2.46%) | |
Oct 11, 2017 | 9.245 | 9.245 | 9.245 | 9.245 | 1,017 | +0.12(+1.27%) |
Oct 09, 2017 | 9.130 | 9.130 | 9.130 | 42 | -0.19(-2.01%) | |
Oct 06, 2017 | 9.028 | 9.317 | 9.028 | 9.317 | 12,753 | +0.00(+0.00%) |
Oct 05, 2017 | 9.208 | 9.317 | 9.134 | 9.317 | 5,965 | +0.13(+1.41%) |
Oct 04, 2017 | 9.153 | 9.187 | 9.153 | 9.187 | 2,805 | -0.07(-0.74%) |
Oct 03, 2017 | 9.317 | 9.317 | 9.256 | 9.256 | 3,128 | +0.03(+0.30%) |