Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.004 | 8.004 | 8.004 | 0 | +0.01(+0.13%) | |
Dec 28, 2017 | 7.966 | 8.004 | 7.966 | 7.993 | 120,042 | -0.02(-0.27%) |
Dec 27, 2017 | 8.025 | 8.025 | 7.961 | 8.015 | 243,632 | +0.04(+0.47%) |
Dec 26, 2017 | 7.966 | 8.036 | 7.948 | 7.977 | 65,983 | +0.01(+0.15%) |
Dec 22, 2017 | 7.988 | 7.998 | 7.961 | 7.965 | 56,645 | -0.05(-0.61%) |
Dec 21, 2017 | 8.079 | 8.079 | 8.009 | 8.014 | 35,793 | +0.01(+0.13%) |
Dec 20, 2017 | 8.041 | 8.068 | 7.998 | 8.004 | 12,721 | -0.03(-0.33%) |
Dec 19, 2017 | 8.020 | 8.063 | 7.943 | 8.031 | 41,248 | -0.01(-0.13%) |
Dec 18, 2017 | 8.041 | 8.149 | 8.024 | 8.041 | 35,328 | +0.09(+1.15%) |
Dec 15, 2017 | 7.876 | 7.975 | 7.876 | 7.950 | 19,949 | +0.05(+0.69%) |
Dec 14, 2017 | 7.846 | 7.963 | 7.846 | 7.896 | 47,057 | -0.02(-0.25%) |
Dec 13, 2017 | 7.955 | 7.963 | 7.906 | 7.916 | 62,471 | +0.01(+0.19%) |
Dec 12, 2017 | 7.985 | 7.985 | 7.896 | 7.901 | 68,212 | -0.03(-0.44%) |
Dec 11, 2017 | 7.975 | 7.975 | 7.920 | 7.935 | 25,893 | +0.01(+0.19%) |
Dec 08, 2017 | 7.847 | 7.920 | 7.846 | 7.920 | 20,867 | +0.09(+1.20%) |
Dec 07, 2017 | 7.866 | 7.881 | 7.827 | 7.827 | 14,507 | -0.02(-0.25%) |
Dec 06, 2017 | 7.910 | 7.912 | 7.846 | 7.846 | 8,855 | -0.01(-0.13%) |
Dec 05, 2017 | 7.837 | 7.881 | 7.837 | 7.856 | 9,114 | -0.01(-0.19%) |
Dec 04, 2017 | 7.990 | 7.996 | 7.866 | 7.871 | 8,308 | +0.01(+0.19%) |
Dec 01, 2017 | 7.896 | 7.922 | 7.817 | 7.856 | 20,503 | -0.02(-0.31%) |
Nov 30, 2017 | 7.832 | 7.891 | 7.832 | 7.881 | 12,298 | +0.03(+0.35%) |
Nov 29, 2017 | 7.832 | 7.856 | 7.832 | 7.853 | 2,449 | +0.01(+0.09%) |
Nov 28, 2017 | 7.891 | 7.891 | 7.822 | 7.846 | 40,295 | -0.02(-0.26%) |
Nov 27, 2017 | 7.833 | 7.887 | 7.833 | 7.867 | 8,972 | +0.04(+0.51%) |
Nov 24, 2017 | 7.792 | 7.832 | 7.772 | 7.827 | 12,006 | +0.01(+0.13%) |
Nov 22, 2017 | 7.748 | 7.876 | 7.748 | 7.817 | 10,693 | +0.01(+0.13%) |
Nov 21, 2017 | 7.743 | 7.807 | 7.728 | 7.807 | 17,216 | +0.12(+1.54%) |
Nov 20, 2017 | 7.674 | 7.698 | 7.674 | 7.689 | 25,747 | +0.01(+0.19%) |
Nov 17, 2017 | 7.698 | 7.698 | 7.664 | 7.674 | 32,580 | +0.02(+0.32%) |
Nov 16, 2017 | 7.649 | 7.698 | 7.624 | 7.649 | 15,127 | +0.02(+0.32%) |
Nov 15, 2017 | 7.649 | 7.649 | 7.624 | 7.624 | 14,490 | -0.06(-0.82%) |
Nov 14, 2017 | 7.758 | 7.758 | 7.679 | 7.687 | 19,392 | -0.09(-1.16%) |
Nov 13, 2017 | 7.787 | 7.790 | 7.743 | 7.777 | 26,949 | -0.01(-0.13%) |
Nov 10, 2017 | 7.782 | 7.787 | 7.755 | 7.787 | 47,968 | -0.01(-0.13%) |
Nov 09, 2017 | 7.827 | 7.827 | 7.763 | 7.797 | 30,539 | -0.06(-0.82%) |
Nov 08, 2017 | 7.871 | 7.881 | 7.860 | 7.861 | 9,848 | +0.02(+0.25%) |
Nov 07, 2017 | 7.831 | 7.841 | 7.812 | 7.841 | 14,565 | -0.01(-0.13%) |
Nov 06, 2017 | 7.864 | 7.871 | 7.851 | 7.851 | 9,929 | +0.03(+0.39%) |
Nov 03, 2017 | 7.802 | 7.866 | 7.782 | 7.821 | 30,302 | -0.02(-0.26%) |
Nov 02, 2017 | 7.846 | 7.849 | 7.841 | 7.841 | 11,353 | +0.00(+0.06%) |
Nov 01, 2017 | 7.832 | 7.876 | 7.792 | 7.837 | 49,628 | +0.00(+0.00%) |
Oct 31, 2017 | 7.841 | 7.861 | 7.822 | 7.837 | 22,103 | -0.01(-0.16%) |
Oct 30, 2017 | 7.821 | 7.851 | 7.821 | 7.849 | 7,702 | +0.00(+0.03%) |
Oct 27, 2017 | 7.788 | 7.846 | 7.788 | 7.846 | 41,932 | +0.03(+0.44%) |
Oct 26, 2017 | 7.816 | 7.825 | 7.758 | 7.812 | 10,952 | +0.01(+0.16%) |
Oct 25, 2017 | 7.861 | 7.861 | 7.743 | 7.800 | 63,235 | -0.07(-0.93%) |
Oct 24, 2017 | 7.851 | 7.881 | 7.851 | 7.873 | 8,028 | +0.01(+0.15%) |
Oct 23, 2017 | 7.856 | 7.881 | 7.856 | 7.861 | 30,288 | -0.03(-0.44%) |
Oct 20, 2017 | 7.851 | 7.896 | 7.851 | 7.896 | 14,032 | +0.03(+0.32%) |
Oct 19, 2017 | 7.846 | 7.871 | 7.797 | 7.871 | 33,954 | +0.01(+0.12%) |
Oct 18, 2017 | 7.822 | 7.861 | 7.822 | 7.861 | 5,167 | +0.03(+0.38%) |
Oct 17, 2017 | 7.802 | 7.832 | 7.802 | 7.832 | 11,226 | -0.00(-0.00%) |
Oct 16, 2017 | 7.842 | 7.866 | 7.832 | 7.832 | 1,509 | -0.04(-0.55%) |
Oct 13, 2017 | 7.859 | 7.881 | 7.812 | 7.875 | 3,835 | +0.02(+0.24%) |
Oct 12, 2017 | 7.816 | 7.858 | 7.816 | 7.856 | 19,092 | +0.03(+0.38%) |
Oct 11, 2017 | 7.792 | 7.839 | 7.792 | 7.827 | 18,142 | +0.00(+0.06%) |
Oct 10, 2017 | 7.817 | 7.840 | 7.812 | 7.822 | 22,472 | +0.02(+0.25%) |
Oct 09, 2017 | 7.837 | 7.841 | 7.792 | 7.802 | 77,335 | -0.04(-0.57%) |
Oct 06, 2017 | 7.837 | 7.846 | 7.832 | 7.846 | 9,035 | -0.01(-0.19%) |
Oct 05, 2017 | 7.812 | 7.861 | 7.812 | 7.861 | 28,233 | +0.04(+0.50%) |
Oct 04, 2017 | 7.792 | 7.822 | 7.792 | 7.822 | 14,586 | +0.01(+0.13%) |
Oct 03, 2017 | 7.782 | 7.817 | 7.781 | 7.812 | 23,686 | +0.02(+0.32%) |