Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.806 | 8.806 | 8.806 | 0 | -0.07(-0.84%) | |
Dec 28, 2017 | 8.851 | 8.958 | 8.799 | 8.881 | 1,088,630 | -0.04(-0.50%) |
Dec 27, 2017 | 8.968 | 8.968 | 8.804 | 8.926 | 1,182,779 | -0.02(-0.24%) |
Dec 26, 2017 | 8.933 | 8.983 | 8.911 | 8.947 | 695,028 | +0.03(+0.32%) |
Dec 22, 2017 | 8.954 | 8.954 | 8.890 | 8.918 | 387,993 | -0.01(-0.16%) |
Dec 21, 2017 | 8.868 | 8.976 | 8.840 | 8.933 | 499,665 | +0.08(+0.89%) |
Dec 20, 2017 | 8.847 | 8.883 | 8.797 | 8.854 | 504,678 | +0.02(+0.24%) |
Dec 19, 2017 | 8.976 | 8.996 | 8.804 | 8.833 | 779,402 | -0.13(-1.44%) |
Dec 18, 2017 | 8.990 | 9.054 | 8.897 | 8.961 | 637,000 | +0.01(+0.08%) |
Dec 15, 2017 | 8.868 | 9.040 | 8.818 | 8.954 | 1,450,686 | +0.16(+1.87%) |
Dec 14, 2017 | 8.847 | 8.911 | 8.742 | 8.790 | 642,453 | -0.06(-0.65%) |
Dec 13, 2017 | 8.704 | 8.868 | 8.675 | 8.847 | 928,149 | +0.16(+1.89%) |
Dec 12, 2017 | 8.683 | 8.739 | 8.668 | 8.683 | 404,052 | -0.02(-0.25%) |
Dec 11, 2017 | 8.640 | 8.733 | 8.640 | 8.704 | 443,837 | +0.08(+0.91%) |
Dec 08, 2017 | 8.640 | 8.647 | 8.571 | 8.625 | 363,871 | +0.03(+0.33%) |
Dec 07, 2017 | 8.504 | 8.665 | 8.504 | 8.597 | 494,510 | +0.05(+0.59%) |
Dec 06, 2017 | 8.490 | 8.575 | 8.490 | 8.547 | 393,198 | +0.04(+0.50%) |
Dec 05, 2017 | 8.547 | 8.575 | 8.468 | 8.504 | 389,806 | -0.03(-0.34%) |
Dec 04, 2017 | 8.425 | 8.568 | 8.425 | 8.533 | 727,457 | +0.11(+1.27%) |
Dec 01, 2017 | 8.340 | 8.447 | 8.182 | 8.425 | 666,081 | -0.01(-0.17%) |
Nov 30, 2017 | 8.554 | 8.554 | 8.379 | 8.440 | 473,520 | -0.07(-0.84%) |
Nov 29, 2017 | 8.490 | 8.568 | 8.454 | 8.511 | 510,751 | +0.05(+0.59%) |
Nov 28, 2017 | 8.390 | 8.483 | 8.382 | 8.461 | 473,542 | +0.09(+1.02%) |
Nov 27, 2017 | 8.461 | 8.375 | 8.375 | 348,481 | -0.02(-0.26%) | |
Nov 24, 2017 | 8.461 | 8.461 | 8.390 | 8.397 | 213,393 | -0.01(-0.17%) |
Nov 22, 2017 | 8.390 | 8.497 | 8.390 | 8.411 | 414,382 | +0.04(+0.43%) |
Nov 21, 2017 | 8.325 | 8.411 | 8.318 | 8.375 | 509,737 | +0.08(+0.95%) |
Nov 20, 2017 | 8.225 | 8.340 | 8.193 | 8.297 | 348,959 | +0.10(+1.22%) |
Nov 17, 2017 | 8.154 | 8.243 | 8.143 | 8.197 | 525,556 | +0.04(+0.53%) |
Nov 16, 2017 | 8.089 | 8.232 | 8.089 | 8.154 | 431,681 | +0.10(+1.24%) |
Nov 15, 2017 | 8.039 | 8.111 | 8.004 | 8.054 | 389,265 | -0.04(-0.44%) |
Nov 14, 2017 | 7.997 | 8.132 | 7.997 | 8.089 | 298,008 | +0.05(+0.62%) |
Nov 13, 2017 | 7.925 | 8.082 | 7.925 | 8.039 | 559,594 | +0.08(+0.99%) |
Nov 10, 2017 | 7.961 | 8.036 | 7.925 | 7.961 | 524,101 | -0.01(-0.18%) |
Nov 09, 2017 | 7.918 | 8.018 | 7.904 | 7.975 | 469,358 | +0.02(+0.27%) |
Nov 08, 2017 | 7.932 | 7.997 | 7.889 | 7.954 | 473,211 | +0.02(+0.27%) |
Nov 07, 2017 | 7.968 | 8.025 | 7.911 | 7.932 | 688,935 | -0.03(-0.36%) |
Nov 06, 2017 | 7.861 | 8.018 | 7.861 | 7.961 | 841,324 | +0.10(+1.27%) |
Nov 03, 2017 | 7.989 | 7.993 | 7.812 | 7.861 | 908,328 | -0.13(-1.61%) |
Nov 02, 2017 | 8.111 | 8.118 | 7.939 | 7.989 | 832,727 | -0.14(-1.76%) |
Nov 01, 2017 | 8.232 | 8.248 | 8.111 | 8.132 | 736,233 | -0.06(-0.78%) |
Oct 31, 2017 | 8.325 | 8.325 | 8.172 | 8.197 | 615,307 | -0.07(-0.86%) |
Oct 30, 2017 | 8.297 | 8.390 | 8.247 | 8.268 | 546,888 | -0.03(-0.34%) |
Oct 27, 2017 | 8.075 | 8.382 | 8.061 | 8.297 | 1,031,739 | +0.08(+0.96%) |
Oct 26, 2017 | 8.454 | 8.461 | 8.218 | 8.218 | 1,180,508 | -0.24(-2.79%) |
Oct 25, 2017 | 9.040 | 9.040 | 8.147 | 8.454 | 2,911,552 | -0.60(-6.63%) |
Oct 24, 2017 | 9.054 | 9.119 | 9.044 | 9.054 | 489,148 | +0.01(+0.08%) |
Oct 23, 2017 | 9.126 | 9.140 | 9.040 | 9.047 | 359,497 | -0.07(-0.78%) |
Oct 20, 2017 | 9.119 | 9.140 | 9.083 | 9.119 | 430,760 | +0.04(+0.39%) |
Oct 19, 2017 | 9.061 | 9.090 | 9.026 | 9.083 | 345,993 | -0.01(-0.08%) |
Oct 18, 2017 | 9.090 | 9.146 | 9.090 | 9.090 | 383,213 | +0.01(+0.16%) |
Oct 17, 2017 | 9.083 | 9.111 | 9.047 | 9.076 | 412,346 | -0.01(-0.08%) |
Oct 16, 2017 | 9.004 | 9.161 | 9.004 | 9.083 | 763,066 | +0.01(+0.16%) |
Oct 13, 2017 | 9.047 | 9.111 | 9.011 | 9.069 | 273,702 | +0.02(+0.24%) |
Oct 12, 2017 | 9.083 | 9.097 | 9.011 | 9.047 | 536,102 | -0.03(-0.32%) |
Oct 11, 2017 | 9.054 | 9.076 | 8.997 | 9.076 | 649,519 | +0.05(+0.55%) |
Oct 10, 2017 | 9.133 | 9.133 | 9.015 | 9.026 | 506,430 | -0.09(-0.94%) |
Oct 09, 2017 | 9.076 | 9.133 | 9.052 | 9.111 | 528,339 | +0.03(+0.31%) |
Oct 06, 2017 | 9.133 | 9.133 | 9.022 | 9.083 | 502,631 | -0.04(-0.47%) |
Oct 05, 2017 | 9.119 | 9.197 | 9.104 | 9.126 | 587,348 | +0.01(+0.08%) |
Oct 04, 2017 | 9.140 | 9.176 | 9.069 | 9.119 | 461,970 | -0.02(-0.23%) |
Oct 03, 2017 | 9.147 | 9.183 | 9.104 | 9.140 | 519,039 | +0.01(+0.08%) |