Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.462 | 8.462 | 8.462 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 8.401 | 8.462 | 8.364 | 8.456 | 2,598,670 | +0.07(+0.81%) |
Dec 27, 2017 | 8.425 | 8.437 | 8.382 | 8.388 | 3,061,547 | +0.01(+0.07%) |
Dec 26, 2017 | 8.345 | 8.419 | 8.333 | 8.382 | 1,717,854 | +0.04(+0.44%) |
Dec 22, 2017 | 8.327 | 8.376 | 8.315 | 8.345 | 2,487,794 | +0.02(+0.30%) |
Dec 21, 2017 | 8.364 | 8.364 | 8.296 | 8.321 | 2,772,202 | +0.00(+0.00%) |
Dec 20, 2017 | 8.511 | 8.573 | 8.321 | 8.321 | 4,239,267 | -0.19(-2.24%) |
Dec 19, 2017 | 8.695 | 8.714 | 8.487 | 8.511 | 3,318,671 | -0.18(-2.12%) |
Dec 18, 2017 | 8.622 | 8.701 | 8.619 | 8.695 | 2,959,599 | +0.10(+1.22%) |
Dec 15, 2017 | 8.493 | 8.652 | 8.480 | 8.591 | 11,748,860 | +0.14(+1.67%) |
Dec 14, 2017 | 8.474 | 8.499 | 8.419 | 8.450 | 2,394,649 | -0.02(-0.29%) |
Dec 13, 2017 | 8.413 | 8.499 | 8.388 | 8.474 | 3,058,197 | +0.09(+1.10%) |
Dec 12, 2017 | 8.364 | 8.401 | 8.339 | 8.382 | 3,072,620 | +0.03(+0.37%) |
Dec 11, 2017 | 8.339 | 8.382 | 8.327 | 8.351 | 2,765,712 | +0.01(+0.15%) |
Dec 08, 2017 | 8.315 | 8.364 | 8.302 | 8.339 | 3,511,448 | +0.04(+0.44%) |
Dec 07, 2017 | 8.302 | 8.327 | 8.272 | 8.302 | 4,842,447 | -0.02(-0.30%) |
Dec 06, 2017 | 8.333 | 8.351 | 8.241 | 8.327 | 3,808,105 | -0.01(-0.15%) |
Dec 05, 2017 | 8.351 | 8.418 | 8.309 | 8.339 | 5,276,988 | -0.01(-0.14%) |
Dec 04, 2017 | 8.363 | 8.399 | 8.330 | 8.351 | 4,024,660 | +0.02(+0.29%) |
Dec 01, 2017 | 8.285 | 8.330 | 8.243 | 8.327 | 3,092,416 | +0.07(+0.80%) |
Nov 30, 2017 | 8.291 | 8.321 | 8.237 | 8.261 | 3,483,751 | -0.06(-0.73%) |
Nov 29, 2017 | 8.315 | 8.339 | 8.270 | 8.321 | 2,511,077 | -0.01(-0.14%) |
Nov 28, 2017 | 8.273 | 8.333 | 8.255 | 8.333 | 2,937,231 | +0.07(+0.88%) |
Nov 27, 2017 | 8.327 | 8.349 | 8.261 | 8.261 | 2,431,475 | -0.07(-0.80%) |
Nov 24, 2017 | 8.363 | 8.409 | 8.321 | 8.327 | 1,051,070 | -0.02(-0.22%) |
Nov 22, 2017 | 8.381 | 8.415 | 8.345 | 8.345 | 2,654,039 | -0.03(-0.36%) |
Nov 21, 2017 | 8.345 | 8.375 | 8.309 | 8.375 | 3,450,450 | +0.05(+0.65%) |
Nov 20, 2017 | 8.315 | 8.381 | 8.303 | 8.321 | 4,330,423 | +0.01(+0.07%) |
Nov 17, 2017 | 8.206 | 8.345 | 8.188 | 8.315 | 4,799,197 | +0.11(+1.32%) |
Nov 16, 2017 | 8.158 | 8.249 | 8.122 | 8.206 | 3,788,978 | +0.05(+0.59%) |
Nov 15, 2017 | 8.237 | 8.237 | 8.152 | 8.158 | 3,197,520 | -0.05(-0.66%) |
Nov 14, 2017 | 8.218 | 8.279 | 8.206 | 8.212 | 3,158,545 | -0.02(-0.29%) |
Nov 13, 2017 | 8.206 | 8.261 | 8.203 | 8.237 | 2,497,720 | +0.05(+0.66%) |
Nov 10, 2017 | 8.188 | 8.261 | 8.170 | 8.182 | 3,008,328 | -0.03(-0.37%) |
Nov 09, 2017 | 8.164 | 8.327 | 8.146 | 8.212 | 3,796,777 | +0.02(+0.22%) |
Nov 08, 2017 | 8.225 | 8.279 | 8.176 | 8.194 | 2,698,308 | -0.07(-0.80%) |
Nov 07, 2017 | 8.212 | 8.267 | 8.122 | 8.261 | 3,820,966 | +0.04(+0.51%) |
Nov 06, 2017 | 8.218 | 8.315 | 8.206 | 8.218 | 4,706,272 | +0.02(+0.22%) |
Nov 03, 2017 | 8.080 | 8.206 | 8.062 | 8.200 | 4,986,019 | +0.08(+1.04%) |
Nov 02, 2017 | 7.989 | 8.143 | 7.917 | 8.116 | 4,508,719 | +0.17(+2.13%) |
Nov 01, 2017 | 7.989 | 8.013 | 7.943 | 7.947 | 3,153,615 | -0.04(-0.45%) |
Oct 31, 2017 | 8.007 | 8.007 | 7.905 | 7.983 | 3,502,151 | -0.02(-0.30%) |
Oct 30, 2017 | 7.995 | 8.025 | 7.947 | 8.007 | 2,564,749 | -0.01(-0.08%) |
Oct 27, 2017 | 7.935 | 8.031 | 7.887 | 8.013 | 3,140,934 | +0.09(+1.14%) |
Oct 26, 2017 | 8.013 | 8.019 | 7.911 | 7.923 | 3,341,435 | -0.06(-0.76%) |
Oct 25, 2017 | 7.947 | 7.989 | 7.868 | 7.983 | 4,258,054 | +0.01(+0.08%) |
Oct 24, 2017 | 8.043 | 8.043 | 7.959 | 7.977 | 2,982,520 | -0.05(-0.68%) |
Oct 23, 2017 | 8.056 | 8.092 | 7.995 | 8.031 | 3,980,526 | -0.01(-0.15%) |
Oct 20, 2017 | 8.050 | 8.056 | 7.947 | 8.043 | 1,753,388 | +0.00(+0.00%) |
Oct 19, 2017 | 8.050 | 8.068 | 7.992 | 8.043 | 1,899,418 | -0.01(-0.15%) |
Oct 18, 2017 | 8.025 | 8.062 | 7.983 | 8.056 | 2,089,634 | +0.02(+0.30%) |
Oct 17, 2017 | 7.905 | 8.037 | 7.893 | 8.031 | 3,251,399 | +0.10(+1.29%) |
Oct 16, 2017 | 7.881 | 7.959 | 7.875 | 7.929 | 2,664,843 | +0.06(+0.77%) |
Oct 13, 2017 | 7.941 | 7.965 | 7.778 | 7.868 | 4,929,466 | -0.05(-0.61%) |
Oct 12, 2017 | 7.983 | 7.983 | 7.868 | 7.917 | 2,266,407 | +0.00(+0.00%) |
Oct 11, 2017 | 7.893 | 7.947 | 7.887 | 7.917 | 2,425,313 | +0.04(+0.46%) |
Oct 10, 2017 | 7.941 | 7.983 | 7.862 | 7.881 | 2,543,264 | -0.02(-0.31%) |
Oct 09, 2017 | 7.899 | 7.953 | 7.887 | 7.905 | 2,234,653 | +0.03(+0.38%) |
Oct 06, 2017 | 7.935 | 7.965 | 7.826 | 7.875 | 2,068,400 | -0.08(-0.99%) |
Oct 05, 2017 | 8.001 | 8.043 | 7.941 | 7.953 | 2,445,310 | -0.02(-0.30%) |
Oct 04, 2017 | 7.977 | 7.995 | 7.926 | 7.977 | 2,059,761 | +0.02(+0.30%) |
Oct 03, 2017 | 7.923 | 7.965 | 7.881 | 7.953 | 2,622,923 | +0.05(+0.61%) |