Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.702 | 8.702 | 8.702 | 0 | +0.03(+0.35%) | |
Dec 28, 2017 | 8.636 | 8.672 | 8.598 | 8.672 | 156,599 | +0.07(+0.77%) |
Dec 27, 2017 | 8.648 | 8.660 | 8.569 | 8.605 | 223,675 | -0.05(-0.63%) |
Dec 26, 2017 | 8.624 | 8.666 | 8.594 | 8.660 | 186,877 | +0.04(+0.42%) |
Dec 22, 2017 | 8.624 | 8.624 | 8.594 | 8.624 | 376,636 | +0.01(+0.07%) |
Dec 21, 2017 | 8.618 | 8.624 | 8.594 | 8.618 | 293,582 | +0.02(+0.27%) |
Dec 20, 2017 | 8.547 | 8.600 | 8.547 | 8.594 | 349,166 | +0.03(+0.35%) |
Dec 19, 2017 | 8.499 | 8.564 | 8.499 | 8.564 | 178,913 | +0.07(+0.77%) |
Dec 18, 2017 | 8.576 | 8.582 | 8.499 | 8.499 | 274,231 | -0.07(-0.84%) |
Dec 15, 2017 | 8.564 | 8.570 | 8.564 | 8.570 | 169,306 | +0.00(+0.00%) |
Dec 14, 2017 | 8.564 | 8.597 | 8.541 | 8.570 | 235,499 | -0.02(-0.21%) |
Dec 13, 2017 | 8.594 | 8.612 | 8.541 | 8.588 | 272,508 | -0.03(-0.35%) |
Dec 12, 2017 | 8.594 | 8.624 | 8.559 | 8.618 | 112,765 | +0.02(+0.28%) |
Dec 11, 2017 | 8.600 | 8.606 | 8.553 | 8.594 | 187,582 | +0.01(+0.14%) |
Dec 08, 2017 | 8.570 | 8.588 | 8.558 | 8.582 | 201,045 | +0.01(+0.14%) |
Dec 07, 2017 | 8.570 | 8.570 | 8.529 | 8.570 | 122,640 | +0.02(+0.21%) |
Dec 06, 2017 | 8.535 | 8.582 | 8.529 | 8.553 | 268,660 | +0.02(+0.28%) |
Dec 05, 2017 | 8.493 | 8.547 | 8.493 | 8.529 | 284,747 | +0.01(+0.14%) |
Dec 04, 2017 | 8.505 | 8.523 | 8.505 | 8.517 | 245,408 | +0.04(+0.42%) |
Dec 01, 2017 | 8.451 | 8.493 | 8.433 | 8.481 | 172,045 | +0.02(+0.28%) |
Nov 30, 2017 | 8.421 | 8.457 | 8.415 | 8.457 | 247,962 | +0.04(+0.43%) |
Nov 29, 2017 | 8.403 | 8.427 | 8.373 | 8.421 | 193,219 | +0.01(+0.14%) |
Nov 28, 2017 | 8.385 | 8.415 | 8.373 | 8.409 | 147,517 | +0.04(+0.43%) |
Nov 27, 2017 | 8.439 | 8.439 | 8.362 | 8.373 | 256,234 | -0.05(-0.57%) |
Nov 24, 2017 | 8.391 | 8.445 | 8.391 | 8.421 | 93,216 | +0.03(+0.36%) |
Nov 22, 2017 | 8.373 | 8.439 | 8.362 | 8.391 | 198,991 | +0.00(+0.00%) |
Nov 21, 2017 | 8.415 | 8.433 | 8.379 | 8.391 | 212,849 | -0.01(-0.13%) |
Nov 20, 2017 | 8.438 | 8.450 | 8.393 | 8.402 | 161,882 | -0.04(-0.49%) |
Nov 17, 2017 | 8.461 | 8.461 | 8.426 | 8.444 | 235,660 | -0.01(-0.06%) |
Nov 16, 2017 | 8.402 | 8.461 | 8.402 | 8.449 | 198,709 | +0.06(+0.70%) |
Nov 15, 2017 | 8.343 | 8.390 | 8.325 | 8.390 | 238,543 | +0.04(+0.50%) |
Nov 14, 2017 | 8.384 | 8.408 | 8.319 | 8.349 | 252,716 | -0.04(-0.42%) |
Nov 13, 2017 | 8.432 | 8.444 | 8.361 | 8.384 | 296,363 | -0.05(-0.56%) |
Nov 10, 2017 | 8.456 | 8.457 | 8.408 | 8.432 | 236,488 | -0.03(-0.35%) |
Nov 09, 2017 | 8.521 | 8.527 | 8.461 | 8.461 | 226,027 | -0.05(-0.56%) |
Nov 08, 2017 | 8.598 | 8.598 | 8.491 | 8.509 | 196,572 | -0.07(-0.83%) |
Nov 07, 2017 | 8.533 | 8.592 | 8.527 | 8.580 | 182,649 | +0.04(+0.42%) |
Nov 06, 2017 | 8.539 | 8.556 | 8.509 | 8.545 | 191,307 | -0.01(-0.14%) |
Nov 03, 2017 | 8.610 | 8.610 | 8.539 | 8.556 | 209,896 | -0.02(-0.28%) |
Nov 02, 2017 | 8.640 | 8.651 | 8.545 | 8.580 | 317,911 | -0.05(-0.62%) |
Nov 01, 2017 | 8.646 | 8.663 | 8.616 | 8.634 | 151,038 | -0.01(-0.07%) |
Oct 31, 2017 | 8.699 | 8.711 | 8.640 | 8.640 | 212,126 | -0.07(-0.82%) |
Oct 30, 2017 | 8.657 | 8.711 | 8.646 | 8.711 | 168,087 | +0.01(+0.14%) |
Oct 27, 2017 | 8.669 | 8.723 | 8.657 | 8.699 | 118,037 | +0.06(+0.69%) |
Oct 26, 2017 | 8.717 | 8.717 | 8.640 | 8.640 | 135,907 | -0.07(-0.82%) |
Oct 25, 2017 | 8.782 | 8.782 | 8.705 | 8.711 | 106,804 | -0.07(-0.76%) |
Oct 24, 2017 | 8.770 | 8.788 | 8.752 | 8.777 | 96,650 | +0.02(+0.22%) |
Oct 23, 2017 | 8.717 | 8.782 | 8.717 | 8.758 | 92,381 | +0.05(+0.54%) |
Oct 20, 2017 | 8.729 | 8.741 | 8.688 | 8.711 | 84,350 | -0.02(-0.27%) |
Oct 19, 2017 | 8.706 | 8.735 | 8.687 | 8.735 | 57,789 | +0.01(+0.14%) |
Oct 18, 2017 | 8.723 | 8.735 | 8.706 | 8.723 | 98,406 | +0.00(+0.00%) |
Oct 17, 2017 | 8.747 | 8.762 | 8.723 | 8.723 | 96,763 | -0.04(-0.47%) |
Oct 16, 2017 | 8.741 | 8.776 | 8.735 | 8.765 | 80,303 | +0.03(+0.34%) |
Oct 13, 2017 | 8.771 | 8.771 | 8.725 | 8.735 | 79,442 | -0.01(-0.14%) |
Oct 12, 2017 | 8.788 | 8.788 | 8.747 | 8.747 | 96,372 | -0.02(-0.27%) |
Oct 11, 2017 | 8.794 | 8.806 | 8.765 | 8.771 | 108,133 | -0.04(-0.40%) |
Oct 10, 2017 | 8.800 | 8.818 | 8.782 | 8.806 | 62,283 | +0.02(+0.20%) |
Oct 09, 2017 | 8.765 | 8.794 | 8.747 | 8.788 | 90,628 | +0.04(+0.41%) |
Oct 06, 2017 | 8.741 | 8.763 | 8.723 | 8.753 | 86,041 | +0.03(+0.34%) |
Oct 05, 2017 | 8.776 | 8.776 | 8.717 | 8.723 | 151,921 | -0.04(-0.47%) |
Oct 04, 2017 | 8.806 | 8.806 | 8.735 | 8.765 | 117,761 | -0.02(-0.20%) |
Oct 03, 2017 | 8.800 | 8.800 | 8.753 | 8.782 | 127,443 | +0.00(+0.00%) |