Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.10(+1.18%) | |
Dec 28, 2017 | 8.600 | 8.650 | 8.450 | 8.500 | 107,328 | -0.10(-1.16%) |
Dec 27, 2017 | 8.450 | 8.700 | 8.325 | 8.600 | 51,424 | +0.20(+2.38%) |
Dec 26, 2017 | 8.450 | 8.500 | 8.400 | 8.400 | 38,867 | -0.05(-0.59%) |
Dec 22, 2017 | 8.500 | 8.550 | 8.400 | 8.450 | 38,472 | -0.05(-0.59%) |
Dec 21, 2017 | 8.600 | 8.700 | 8.450 | 8.500 | 33,695 | -0.15(-1.73%) |
Dec 20, 2017 | 8.600 | 8.750 | 8.538 | 8.650 | 26,373 | +0.05(+0.58%) |
Dec 19, 2017 | 8.500 | 8.650 | 8.417 | 8.600 | 51,241 | +0.10(+1.18%) |
Dec 18, 2017 | 8.700 | 8.767 | 8.450 | 8.500 | 56,288 | -0.20(-2.30%) |
Dec 15, 2017 | 8.450 | 8.800 | 8.450 | 8.700 | 82,488 | +0.25(+2.96%) |
Dec 14, 2017 | 8.750 | 8.750 | 8.450 | 8.450 | 27,906 | -0.25(-2.87%) |
Dec 13, 2017 | 8.700 | 8.900 | 8.650 | 8.700 | 21,576 | +0.00(+0.00%) |
Dec 12, 2017 | 8.600 | 8.900 | 8.600 | 8.700 | 29,502 | +0.05(+0.58%) |
Dec 11, 2017 | 8.900 | 8.900 | 8.500 | 8.650 | 44,934 | -0.20(-2.26%) |
Dec 08, 2017 | 8.850 | 8.900 | 8.750 | 8.850 | 57,402 | +0.00(+0.00%) |
Dec 07, 2017 | 8.950 | 8.950 | 8.750 | 67,252 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.700 | 8.950 | 8.637 | 8.900 | 77,898 | +0.30(+3.49%) |
Dec 05, 2017 | 8.750 | 8.750 | 8.500 | 8.600 | 46,721 | -0.15(-1.71%) |
Dec 04, 2017 | 8.700 | 8.800 | 8.601 | 8.750 | 70,262 | +0.15(+1.74%) |
Dec 01, 2017 | 8.500 | 8.650 | 8.450 | 8.600 | 38,765 | +0.10(+1.18%) |
Nov 30, 2017 | 8.750 | 8.750 | 8.500 | 8.500 | 80,219 | -0.20(-2.30%) |
Nov 29, 2017 | 8.700 | 8.800 | 8.600 | 8.700 | 71,490 | +0.05(+0.58%) |
Nov 28, 2017 | 8.550 | 8.750 | 8.500 | 8.650 | 65,818 | +0.10(+1.17%) |
Nov 27, 2017 | 8.350 | 8.600 | 8.300 | 8.550 | 40,347 | +0.15(+1.79%) |
Nov 24, 2017 | 8.400 | 8.450 | 8.300 | 8.400 | 19,150 | +0.00(+0.00%) |
Nov 22, 2017 | 8.500 | 8.600 | 8.350 | 8.400 | 26,663 | -0.10(-1.18%) |
Nov 21, 2017 | 8.600 | 8.800 | 8.450 | 8.500 | 93,018 | +0.00(+0.00%) |
Nov 20, 2017 | 8.400 | 8.500 | 8.400 | 8.500 | 22,865 | +0.10(+1.19%) |
Nov 17, 2017 | 8.400 | 8.500 | 8.300 | 8.400 | 29,963 | -0.10(-1.18%) |
Nov 16, 2017 | 8.250 | 8.500 | 8.151 | 8.500 | 39,157 | +0.30(+3.66%) |
Nov 15, 2017 | 8.450 | 8.467 | 8.175 | 8.200 | 63,284 | -0.30(-3.53%) |
Nov 14, 2017 | 8.750 | 8.750 | 8.500 | 8.500 | 49,202 | -0.20(-2.30%) |
Nov 13, 2017 | 8.750 | 8.750 | 8.650 | 8.700 | 32,309 | +0.00(+0.00%) |
Nov 10, 2017 | 8.750 | 8.750 | 8.450 | 8.700 | 94,234 | +0.00(+0.00%) |
Nov 09, 2017 | 8.650 | 8.800 | 8.525 | 8.700 | 119,475 | +0.00(+0.00%) |
Nov 08, 2017 | 8.650 | 8.800 | 8.450 | 8.700 | 119,061 | +0.00(+0.00%) |
Nov 07, 2017 | 8.700 | 8.750 | 8.400 | 8.700 | 233,636 | +0.00(+0.00%) |
Nov 06, 2017 | 8.000 | 8.800 | 7.870 | 8.700 | 598,289 | +0.85(+10.83%) |
Nov 03, 2017 | 8.000 | 8.000 | 7.850 | 7.850 | 20,727 | -0.15(-1.88%) |
Nov 02, 2017 | 7.950 | 8.050 | 7.900 | 8.000 | 53,738 | +0.05(+0.63%) |
Nov 01, 2017 | 7.800 | 8.000 | 7.750 | 7.950 | 35,350 | +0.25(+3.25%) |
Oct 31, 2017 | 7.700 | 7.800 | 7.650 | 7.700 | 50,592 | -0.10(-1.28%) |
Oct 30, 2017 | 8.000 | 8.050 | 7.750 | 7.800 | 29,301 | -0.20(-2.50%) |
Oct 27, 2017 | 8.000 | 8.025 | 7.850 | 8.000 | 91,748 | +0.00(+0.00%) |
Oct 26, 2017 | 7.750 | 8.000 | 7.600 | 8.000 | 53,105 | +0.30(+3.90%) |
Oct 25, 2017 | 7.700 | 7.750 | 7.600 | 7.700 | 166,516 | -0.05(-0.65%) |
Oct 24, 2017 | 7.700 | 7.850 | 7.600 | 7.750 | 27,232 | +0.10(+1.31%) |
Oct 23, 2017 | 7.650 | 7.700 | 7.600 | 7.650 | 19,766 | -0.05(-0.65%) |
Oct 20, 2017 | 7.800 | 7.800 | 7.600 | 7.700 | 27,721 | -0.05(-0.65%) |
Oct 19, 2017 | 7.600 | 7.750 | 7.551 | 7.750 | 29,244 | +0.05(+0.65%) |
Oct 18, 2017 | 7.700 | 7.800 | 7.550 | 7.700 | 38,460 | -0.10(-1.28%) |
Oct 17, 2017 | 7.750 | 7.800 | 7.650 | 7.800 | 46,376 | -0.05(-0.64%) |
Oct 16, 2017 | 7.850 | 7.900 | 7.750 | 7.850 | 60,545 | -0.05(-0.63%) |
Oct 13, 2017 | 7.950 | 7.950 | 7.800 | 7.900 | 29,150 | -0.05(-0.63%) |
Oct 12, 2017 | 7.800 | 7.950 | 7.800 | 7.950 | 22,440 | +0.05(+0.63%) |
Oct 11, 2017 | 7.950 | 7.950 | 7.850 | 7.900 | 25,138 | -0.05(-0.63%) |
Oct 10, 2017 | 7.900 | 8.000 | 7.800 | 7.950 | 36,070 | +0.10(+1.27%) |
Oct 09, 2017 | 7.900 | 7.950 | 7.800 | 7.850 | 38,274 | +0.00(+0.00%) |
Oct 06, 2017 | 7.900 | 7.900 | 7.750 | 7.850 | 42,137 | -0.10(-1.26%) |
Oct 05, 2017 | 7.950 | 8.000 | 7.850 | 7.950 | 67,023 | +0.00(+0.00%) |
Oct 04, 2017 | 7.950 | 7.975 | 7.900 | 7.950 | 32,768 | +0.05(+0.63%) |
Oct 03, 2017 | 7.900 | 8.000 | 7.850 | 7.900 | 59,310 | +0.10(+1.28%) |