Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.560 | 8.560 | 8.560 | 0 | -0.05(-0.59%) | |
Dec 28, 2017 | 8.603 | 8.640 | 8.589 | 8.611 | 352,659 | -0.01(-0.08%) |
Dec 27, 2017 | 8.589 | 8.640 | 8.574 | 8.618 | 366,042 | +0.01(+0.08%) |
Dec 26, 2017 | 8.567 | 8.618 | 8.553 | 8.611 | 481,935 | +0.06(+0.68%) |
Dec 22, 2017 | 8.508 | 8.567 | 8.505 | 8.552 | 319,452 | +0.04(+0.43%) |
Dec 21, 2017 | 8.501 | 8.516 | 8.465 | 8.516 | 391,212 | +0.01(+0.17%) |
Dec 20, 2017 | 8.443 | 8.508 | 8.435 | 8.501 | 402,000 | +0.06(+0.69%) |
Dec 19, 2017 | 8.406 | 8.443 | 8.399 | 8.443 | 329,298 | +0.06(+0.70%) |
Dec 18, 2017 | 8.428 | 8.450 | 8.384 | 8.384 | 370,158 | -0.04(-0.43%) |
Dec 15, 2017 | 8.479 | 8.479 | 8.421 | 8.421 | 317,181 | -0.06(-0.69%) |
Dec 14, 2017 | 8.501 | 8.501 | 8.465 | 8.479 | 301,199 | -0.04(-0.51%) |
Dec 13, 2017 | 8.501 | 8.523 | 8.480 | 8.523 | 781,122 | +0.03(+0.34%) |
Dec 12, 2017 | 8.479 | 8.508 | 8.465 | 8.494 | 316,208 | +0.02(+0.22%) |
Dec 11, 2017 | 8.453 | 8.475 | 8.446 | 8.475 | 269,942 | +0.03(+0.34%) |
Dec 08, 2017 | 8.453 | 8.475 | 8.417 | 8.446 | 249,856 | +0.00(+0.00%) |
Dec 07, 2017 | 8.424 | 8.446 | 8.417 | 8.446 | 275,840 | -0.01(-0.09%) |
Dec 06, 2017 | 8.402 | 8.453 | 8.383 | 8.453 | 258,508 | +0.05(+0.61%) |
Dec 05, 2017 | 8.358 | 8.402 | 8.358 | 8.402 | 320,878 | +0.04(+0.43%) |
Dec 04, 2017 | 8.453 | 8.460 | 8.337 | 8.366 | 955,978 | -0.09(-1.03%) |
Dec 01, 2017 | 8.373 | 8.453 | 8.370 | 8.453 | 413,347 | +0.09(+1.04%) |
Nov 30, 2017 | 8.358 | 8.388 | 8.358 | 8.366 | 390,219 | -0.01(-0.09%) |
Nov 29, 2017 | 8.351 | 8.373 | 8.337 | 8.373 | 370,110 | +0.00(+0.00%) |
Nov 28, 2017 | 8.315 | 8.373 | 8.315 | 8.373 | 244,548 | +0.06(+0.70%) |
Nov 27, 2017 | 8.344 | 8.373 | 8.300 | 8.315 | 369,170 | -0.04(-0.52%) |
Nov 24, 2017 | 8.344 | 8.373 | 8.344 | 8.358 | 135,054 | +0.03(+0.35%) |
Nov 22, 2017 | 8.308 | 8.351 | 8.308 | 8.329 | 434,182 | +0.01(+0.17%) |
Nov 21, 2017 | 8.308 | 8.337 | 8.307 | 8.315 | 397,813 | +0.01(+0.18%) |
Nov 20, 2017 | 8.388 | 8.388 | 8.293 | 8.300 | 456,904 | -0.09(-1.04%) |
Nov 17, 2017 | 8.373 | 8.402 | 8.369 | 8.388 | 516,053 | +0.04(+0.44%) |
Nov 16, 2017 | 8.293 | 8.366 | 8.293 | 8.351 | 710,002 | +0.08(+0.97%) |
Nov 15, 2017 | 8.242 | 8.271 | 8.235 | 8.271 | 767,864 | +0.01(+0.18%) |
Nov 14, 2017 | 8.264 | 8.281 | 8.246 | 8.257 | 594,548 | +0.00(+0.05%) |
Nov 13, 2017 | 8.252 | 8.274 | 8.238 | 8.252 | 520,628 | -0.02(-0.26%) |
Nov 10, 2017 | 8.274 | 8.274 | 8.245 | 8.274 | 314,897 | -0.01(-0.17%) |
Nov 09, 2017 | 8.303 | 8.317 | 8.289 | 8.289 | 507,997 | -0.04(-0.43%) |
Nov 08, 2017 | 8.361 | 8.361 | 8.296 | 8.325 | 390,621 | -0.02(-0.26%) |
Nov 07, 2017 | 8.404 | 8.411 | 8.332 | 8.346 | 582,689 | -0.05(-0.60%) |
Nov 06, 2017 | 8.382 | 8.404 | 8.349 | 8.397 | 553,551 | +0.01(+0.09%) |
Nov 03, 2017 | 8.404 | 8.404 | 8.339 | 8.390 | 675,300 | -0.01(-0.17%) |
Nov 02, 2017 | 8.469 | 8.476 | 8.382 | 8.404 | 734,733 | -0.11(-1.27%) |
Nov 01, 2017 | 8.592 | 8.599 | 8.462 | 8.513 | 696,979 | -0.08(-0.93%) |
Oct 31, 2017 | 8.585 | 8.596 | 8.570 | 8.592 | 213,870 | +0.02(+0.25%) |
Oct 30, 2017 | 8.570 | 8.599 | 8.563 | 8.570 | 190,717 | -0.01(-0.08%) |
Oct 27, 2017 | 8.578 | 8.599 | 8.570 | 8.578 | 150,249 | +0.01(+0.17%) |
Oct 26, 2017 | 8.549 | 8.570 | 8.520 | 8.563 | 221,147 | -0.01(-0.08%) |
Oct 25, 2017 | 8.621 | 8.628 | 8.527 | 8.570 | 264,211 | -0.05(-0.59%) |
Oct 24, 2017 | 8.614 | 8.643 | 8.606 | 8.621 | 158,140 | +0.01(+0.17%) |
Oct 23, 2017 | 8.585 | 8.621 | 8.585 | 8.606 | 193,715 | +0.00(+0.00%) |
Oct 20, 2017 | 8.606 | 8.606 | 8.578 | 8.606 | 190,591 | +0.01(+0.17%) |
Oct 19, 2017 | 8.541 | 8.592 | 8.541 | 8.592 | 232,929 | +0.04(+0.51%) |
Oct 18, 2017 | 8.592 | 8.610 | 8.549 | 8.549 | 260,631 | -0.05(-0.59%) |
Oct 17, 2017 | 8.599 | 8.614 | 8.570 | 8.599 | 227,488 | -0.01(-0.08%) |
Oct 16, 2017 | 8.635 | 8.635 | 8.599 | 8.606 | 240,910 | -0.04(-0.42%) |
Oct 13, 2017 | 8.606 | 8.643 | 8.599 | 8.643 | 258,038 | +0.04(+0.50%) |
Oct 12, 2017 | 8.578 | 8.606 | 8.563 | 8.599 | 176,880 | +0.02(+0.26%) |
Oct 11, 2017 | 8.577 | 8.591 | 8.570 | 8.577 | 200,377 | +0.01(+0.08%) |
Oct 10, 2017 | 8.591 | 8.606 | 8.570 | 8.570 | 199,186 | +0.00(+0.00%) |
Oct 09, 2017 | 8.555 | 8.598 | 8.555 | 8.570 | 302,567 | +0.02(+0.25%) |
Oct 06, 2017 | 8.548 | 8.562 | 8.534 | 8.548 | 283,885 | +0.00(+0.00%) |
Oct 05, 2017 | 8.541 | 8.562 | 8.534 | 8.548 | 310,852 | -0.01(-0.08%) |
Oct 04, 2017 | 8.584 | 8.584 | 8.541 | 8.555 | 290,821 | -0.04(-0.42%) |
Oct 03, 2017 | 8.584 | 8.591 | 8.541 | 8.591 | 283,426 | +0.01(+0.08%) |