Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.142 | 8.142 | 8.142 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.168 | 8.182 | 8.142 | 8.142 | 221,740 | -0.01(-0.14%) |
Dec 27, 2017 | 8.139 | 8.159 | 8.126 | 8.153 | 189,606 | +0.02(+0.29%) |
Dec 26, 2017 | 8.126 | 8.153 | 8.126 | 8.129 | 167,673 | +0.00(+0.04%) |
Dec 22, 2017 | 8.126 | 8.144 | 8.126 | 8.126 | 141,627 | -0.01(-0.15%) |
Dec 21, 2017 | 8.126 | 8.153 | 8.119 | 8.138 | 219,259 | +0.01(+0.15%) |
Dec 20, 2017 | 8.146 | 8.159 | 8.126 | 8.126 | 188,298 | -0.03(-0.33%) |
Dec 19, 2017 | 8.186 | 8.186 | 8.146 | 8.153 | 344,214 | -0.02(-0.24%) |
Dec 18, 2017 | 8.153 | 8.179 | 8.146 | 8.173 | 218,694 | +0.02(+0.24%) |
Dec 15, 2017 | 8.153 | 8.186 | 8.153 | 8.153 | 230,623 | -0.01(-0.08%) |
Dec 14, 2017 | 8.166 | 8.179 | 8.139 | 8.159 | 679,117 | +0.02(+0.25%) |
Dec 13, 2017 | 8.199 | 8.292 | 8.146 | 8.139 | 433,532 | -0.04(-0.45%) |
Dec 12, 2017 | 8.206 | 8.206 | 8.173 | 8.176 | 181,609 | -0.01(-0.12%) |
Dec 11, 2017 | 8.179 | 8.206 | 8.166 | 8.186 | 102,402 | +0.01(+0.16%) |
Dec 08, 2017 | 8.179 | 8.199 | 8.153 | 8.173 | 178,057 | +0.00(+0.00%) |
Dec 07, 2017 | 8.166 | 8.179 | 8.139 | 8.173 | 477,312 | +0.02(+0.24%) |
Dec 06, 2017 | 8.166 | 8.179 | 8.133 | 8.153 | 239,666 | -0.01(-0.16%) |
Dec 05, 2017 | 8.186 | 8.197 | 8.146 | 8.166 | 345,533 | -0.04(-0.49%) |
Dec 04, 2017 | 8.166 | 8.206 | 8.166 | 8.206 | 96,790 | +0.04(+0.49%) |
Dec 01, 2017 | 8.166 | 8.173 | 8.133 | 8.166 | 146,952 | +0.02(+0.19%) |
Nov 30, 2017 | 8.137 | 8.183 | 8.137 | 8.150 | 353,404 | -0.01(-0.08%) |
Nov 29, 2017 | 8.164 | 8.178 | 8.137 | 8.157 | 233,999 | +0.01(+0.08%) |
Nov 28, 2017 | 8.164 | 8.177 | 8.142 | 8.150 | 306,942 | +0.01(+0.16%) |
Nov 27, 2017 | 8.137 | 8.177 | 8.137 | 8.137 | 257,088 | -0.01(-0.16%) |
Nov 24, 2017 | 8.197 | 8.197 | 8.137 | 8.150 | 240,226 | -0.03(-0.32%) |
Nov 22, 2017 | 8.117 | 8.190 | 8.117 | 8.177 | 242,885 | +0.05(+0.62%) |
Nov 21, 2017 | 8.111 | 8.137 | 8.111 | 8.126 | 164,968 | +0.01(+0.11%) |
Nov 20, 2017 | 8.117 | 8.130 | 8.104 | 8.117 | 112,783 | +0.00(+0.00%) |
Nov 17, 2017 | 8.104 | 8.130 | 8.084 | 8.117 | 120,178 | +0.03(+0.41%) |
Nov 16, 2017 | 8.078 | 8.121 | 8.078 | 8.084 | 343,639 | -0.01(-0.08%) |
Nov 15, 2017 | 8.111 | 8.137 | 8.071 | 8.091 | 254,287 | -0.01(-0.16%) |
Nov 14, 2017 | 8.117 | 8.135 | 8.104 | 8.104 | 158,415 | -0.03(-0.33%) |
Nov 13, 2017 | 8.137 | 8.157 | 8.130 | 8.130 | 240,514 | -0.03(-0.32%) |
Nov 10, 2017 | 8.164 | 8.164 | 8.130 | 8.157 | 154,400 | +0.00(+0.00%) |
Nov 09, 2017 | 8.137 | 8.164 | 8.130 | 8.157 | 141,410 | +0.02(+0.24%) |
Nov 08, 2017 | 8.157 | 8.170 | 8.137 | 8.137 | 133,191 | -0.02(-0.24%) |
Nov 07, 2017 | 8.170 | 8.183 | 8.150 | 8.157 | 177,904 | +0.00(+0.00%) |
Nov 06, 2017 | 8.124 | 8.177 | 8.124 | 8.157 | 139,129 | +0.03(+0.33%) |
Nov 03, 2017 | 8.150 | 8.164 | 8.130 | 8.130 | 245,853 | -0.03(-0.32%) |
Nov 02, 2017 | 8.170 | 8.190 | 8.137 | 8.157 | 184,942 | -0.02(-0.24%) |
Nov 01, 2017 | 8.183 | 8.200 | 8.170 | 8.177 | 145,908 | +0.02(+0.19%) |
Oct 31, 2017 | 8.177 | 8.194 | 8.161 | 8.161 | 90,980 | +0.01(+0.16%) |
Oct 30, 2017 | 8.194 | 8.128 | 8.148 | 144,180 | +0.02(+0.24%) | |
Oct 27, 2017 | 8.148 | 8.162 | 8.122 | 8.128 | 153,200 | -0.01(-0.08%) |
Oct 26, 2017 | 8.141 | 8.181 | 8.128 | 8.135 | 152,650 | -0.03(-0.40%) |
Oct 25, 2017 | 8.194 | 8.201 | 8.141 | 8.168 | 129,166 | -0.01(-0.16%) |
Oct 24, 2017 | 8.220 | 8.227 | 8.174 | 8.181 | 174,080 | -0.06(-0.72%) |
Oct 23, 2017 | 8.220 | 8.240 | 8.201 | 8.240 | 122,767 | +0.03(+0.40%) |
Oct 20, 2017 | 8.207 | 8.214 | 8.174 | 8.207 | 143,344 | +0.02(+0.24%) |
Oct 19, 2017 | 8.201 | 8.210 | 8.174 | 8.188 | 227,903 | -0.01(-0.08%) |
Oct 18, 2017 | 8.234 | 8.240 | 8.194 | 8.194 | 256,681 | -0.03(-0.40%) |
Oct 17, 2017 | 8.220 | 8.259 | 8.207 | 8.227 | 104,879 | +0.00(+0.00%) |
Oct 16, 2017 | 8.247 | 8.275 | 8.207 | 8.227 | 225,866 | -0.03(-0.40%) |
Oct 13, 2017 | 8.253 | 8.266 | 8.247 | 8.260 | 124,265 | +0.02(+0.24%) |
Oct 12, 2017 | 8.240 | 8.253 | 8.220 | 8.240 | 136,706 | +0.00(+0.00%) |
Oct 11, 2017 | 8.220 | 8.247 | 8.214 | 8.240 | 151,554 | +0.03(+0.32%) |
Oct 10, 2017 | 8.194 | 8.226 | 8.194 | 8.214 | 337,016 | +0.02(+0.24%) |
Oct 09, 2017 | 8.220 | 8.237 | 8.194 | 8.194 | 439,798 | -0.04(-0.48%) |
Oct 06, 2017 | 8.260 | 8.273 | 8.220 | 8.234 | 209,416 | -0.03(-0.32%) |
Oct 05, 2017 | 8.273 | 8.293 | 8.247 | 8.260 | 290,805 | -0.03(-0.32%) |
Oct 04, 2017 | 8.299 | 8.299 | 8.266 | 8.286 | 168,886 | +0.01(+0.08%) |
Oct 03, 2017 | 8.306 | 8.319 | 8.273 | 8.280 | 183,366 | -0.02(-0.24%) |