Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.591 | 8.591 | 8.591 | 0 | +0.04(+0.43%) | |
Dec 28, 2017 | 8.554 | 8.572 | 8.526 | 8.554 | 59,729 | +0.05(+0.60%) |
Dec 27, 2017 | 8.489 | 8.517 | 8.461 | 8.503 | 387,100 | +0.07(+0.87%) |
Dec 26, 2017 | 8.480 | 8.480 | 8.415 | 8.429 | 65,534 | +0.00(+0.05%) |
Dec 22, 2017 | 8.425 | 8.452 | 8.415 | 8.425 | 64,850 | +0.01(+0.11%) |
Dec 21, 2017 | 8.434 | 8.443 | 8.406 | 8.415 | 68,584 | +0.10(+1.21%) |
Dec 20, 2017 | 8.342 | 8.342 | 8.292 | 8.315 | 53,602 | +0.05(+0.66%) |
Dec 19, 2017 | 8.379 | 8.379 | 8.260 | 8.260 | 75,948 | -0.07(-0.88%) |
Dec 18, 2017 | 8.342 | 8.360 | 8.315 | 8.333 | 111,512 | +0.07(+0.89%) |
Dec 15, 2017 | 8.260 | 8.287 | 8.196 | 8.260 | 96,106 | +0.05(+0.56%) |
Dec 14, 2017 | 8.169 | 8.242 | 8.169 | 8.214 | 123,638 | +0.02(+0.28%) |
Dec 13, 2017 | 8.214 | 8.214 | 8.178 | 8.192 | 48,873 | +0.06(+0.73%) |
Dec 12, 2017 | 8.150 | 8.150 | 8.105 | 8.132 | 125,602 | -0.01(-0.11%) |
Dec 11, 2017 | 8.187 | 8.205 | 8.141 | 8.141 | 89,302 | -0.01(-0.11%) |
Dec 08, 2017 | 8.059 | 8.150 | 8.059 | 8.150 | 192,785 | +0.12(+1.55%) |
Dec 07, 2017 | 7.886 | 8.026 | 7.886 | 8.026 | 38,308 | +0.09(+1.07%) |
Dec 06, 2017 | 7.931 | 7.941 | 7.904 | 7.941 | 141,077 | +0.00(+0.00%) |
Dec 05, 2017 | 7.931 | 7.959 | 7.895 | 7.941 | 52,428 | +0.03(+0.40%) |
Dec 04, 2017 | 8.004 | 8.114 | 7.895 | 7.909 | 118,627 | -0.16(-2.00%) |
Dec 01, 2017 | 8.132 | 8.137 | 8.077 | 8.070 | 60,417 | -0.07(-0.81%) |
Nov 30, 2017 | 8.160 | 8.172 | 8.123 | 8.135 | 62,032 | -0.02(-0.24%) |
Nov 29, 2017 | 8.260 | 8.260 | 8.150 | 8.155 | 950,104 | -0.10(-1.22%) |
Nov 28, 2017 | 8.178 | 8.260 | 8.178 | 8.255 | 123,846 | +0.12(+1.44%) |
Nov 27, 2017 | 8.187 | 8.187 | 8.132 | 8.138 | 88,244 | -0.10(-1.20%) |
Nov 24, 2017 | 8.242 | 8.242 | 8.216 | 8.237 | 32,055 | +0.01(+0.17%) |
Nov 22, 2017 | 8.187 | 8.242 | 8.178 | 8.223 | 104,676 | +0.04(+0.49%) |
Nov 21, 2017 | 8.214 | 8.214 | 8.169 | 8.184 | 60,167 | -0.00(-0.04%) |
Nov 20, 2017 | 8.205 | 8.205 | 8.148 | 8.187 | 68,802 | -0.00(-0.06%) |
Nov 17, 2017 | 8.196 | 8.196 | 8.178 | 8.192 | 57,936 | -0.09(-1.05%) |
Nov 16, 2017 | 8.242 | 8.296 | 8.233 | 8.278 | 42,632 | +0.08(+1.00%) |
Nov 15, 2017 | 8.223 | 8.233 | 8.169 | 8.196 | 89,775 | -0.07(-0.88%) |
Nov 14, 2017 | 8.260 | 8.269 | 8.214 | 8.269 | 63,602 | -0.01(-0.11%) |
Nov 13, 2017 | 8.287 | 8.287 | 8.251 | 8.278 | 119,216 | +0.02(+0.23%) |
Nov 10, 2017 | 8.296 | 8.296 | 8.251 | 8.259 | 41,772 | -0.06(-0.78%) |
Nov 09, 2017 | 8.342 | 8.342 | 8.284 | 8.324 | 78,360 | -0.15(-1.72%) |
Nov 08, 2017 | 8.443 | 8.470 | 8.406 | 8.470 | 42,519 | +0.11(+1.31%) |
Nov 07, 2017 | 8.516 | 8.516 | 8.351 | 8.360 | 59,579 | -0.16(-1.82%) |
Nov 06, 2017 | 8.479 | 8.543 | 8.463 | 8.516 | 80,214 | +0.07(+0.86%) |
Nov 03, 2017 | 8.452 | 8.458 | 8.379 | 8.443 | 42,804 | -0.07(-0.82%) |
Nov 02, 2017 | 8.534 | 8.557 | 8.506 | 8.512 | 34,167 | +0.02(+0.28%) |
Nov 01, 2017 | 8.534 | 8.552 | 8.488 | 8.488 | 123,004 | -0.00(-0.05%) |
Oct 31, 2017 | 8.525 | 8.525 | 8.488 | 8.493 | 47,571 | -0.00(-0.05%) |
Oct 30, 2017 | 8.470 | 8.525 | 8.443 | 8.497 | 73,655 | +0.00(+0.00%) |
Oct 27, 2017 | 8.369 | 8.497 | 8.369 | 8.497 | 33,260 | +0.14(+1.68%) |
Oct 26, 2017 | 8.388 | 8.397 | 8.342 | 8.357 | 35,257 | -0.00(-0.04%) |
Oct 25, 2017 | 8.534 | 8.534 | 8.278 | 8.360 | 199,589 | +0.02(+0.27%) |
Oct 24, 2017 | 8.397 | 8.397 | 8.306 | 8.338 | 133,848 | -0.02(-0.27%) |
Oct 23, 2017 | 8.424 | 8.435 | 8.360 | 8.360 | 119,898 | +0.02(+0.18%) |
Oct 20, 2017 | 8.360 | 8.397 | 8.342 | 8.345 | 55,606 | -0.02(-0.18%) |
Oct 19, 2017 | 8.369 | 8.369 | 8.319 | 8.360 | 64,869 | -0.07(-0.88%) |
Oct 18, 2017 | 8.443 | 8.443 | 8.412 | 8.435 | 30,196 | -0.01(-0.09%) |
Oct 17, 2017 | 8.392 | 8.443 | 8.378 | 8.443 | 38,319 | +0.09(+1.08%) |
Oct 16, 2017 | 8.433 | 8.449 | 8.351 | 8.352 | 70,759 | -0.08(-0.96%) |
Oct 13, 2017 | 8.415 | 8.456 | 8.415 | 8.433 | 48,848 | +0.04(+0.43%) |
Oct 12, 2017 | 8.406 | 8.432 | 8.369 | 8.397 | 38,232 | +0.03(+0.37%) |
Oct 11, 2017 | 8.379 | 8.379 | 8.351 | 8.366 | 125,536 | +0.01(+0.17%) |
Oct 10, 2017 | 8.324 | 8.369 | 8.316 | 8.351 | 49,129 | +0.08(+1.02%) |
Oct 09, 2017 | 8.360 | 8.360 | 8.260 | 8.267 | 159,870 | -0.04(-0.47%) |
Oct 06, 2017 | 8.315 | 8.324 | 8.287 | 8.306 | 68,108 | +0.00(+0.01%) |
Oct 05, 2017 | 8.315 | 8.348 | 8.306 | 8.306 | 39,995 | +0.00(+0.00%) |
Oct 04, 2017 | 8.324 | 8.350 | 8.287 | 8.306 | 55,077 | -0.01(-0.16%) |
Oct 03, 2017 | 8.306 | 8.333 | 8.260 | 8.319 | 37,359 | +0.08(+0.94%) |