Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.573 | 8.573 | 8.573 | 0 | +0.06(+0.65%) | |
Dec 28, 2017 | 8.444 | 8.518 | 8.389 | 8.518 | 334,814 | +0.07(+0.86%) |
Dec 27, 2017 | 8.531 | 8.555 | 8.445 | 8.445 | 150,381 | -0.09(-1.08%) |
Dec 26, 2017 | 8.488 | 8.568 | 8.488 | 8.537 | 86,077 | +0.06(+0.65%) |
Dec 22, 2017 | 8.439 | 8.543 | 8.439 | 8.482 | 82,546 | +0.04(+0.44%) |
Dec 21, 2017 | 8.482 | 8.506 | 8.439 | 8.445 | 89,723 | -0.02(-0.29%) |
Dec 20, 2017 | 8.433 | 8.500 | 8.433 | 8.470 | 166,077 | +0.02(+0.29%) |
Dec 19, 2017 | 8.421 | 8.463 | 8.408 | 8.445 | 133,149 | +0.04(+0.44%) |
Dec 18, 2017 | 8.433 | 8.470 | 8.408 | 8.408 | 91,331 | -0.02(-0.29%) |
Dec 15, 2017 | 8.470 | 8.476 | 8.433 | 8.433 | 103,014 | -0.05(-0.58%) |
Dec 14, 2017 | 8.470 | 8.494 | 8.463 | 8.482 | 75,479 | +0.00(+0.00%) |
Dec 13, 2017 | 8.500 | 8.531 | 8.457 | 8.482 | 92,399 | -0.03(-0.36%) |
Dec 12, 2017 | 8.457 | 8.513 | 8.439 | 8.513 | 77,548 | +0.05(+0.58%) |
Dec 11, 2017 | 8.445 | 8.494 | 8.445 | 8.463 | 75,554 | -0.00(-0.01%) |
Dec 08, 2017 | 8.446 | 8.483 | 8.446 | 8.464 | 70,871 | +0.01(+0.07%) |
Dec 07, 2017 | 8.471 | 8.501 | 8.422 | 8.458 | 47,208 | -0.04(-0.43%) |
Dec 06, 2017 | 8.416 | 8.495 | 8.410 | 8.495 | 63,232 | +0.08(+0.94%) |
Dec 05, 2017 | 8.403 | 8.452 | 8.397 | 8.416 | 44,076 | +0.00(+0.04%) |
Dec 04, 2017 | 8.416 | 8.501 | 8.397 | 8.413 | 62,870 | +0.02(+0.25%) |
Dec 01, 2017 | 8.410 | 8.428 | 8.391 | 8.391 | 75,344 | -0.02(-0.22%) |
Nov 30, 2017 | 8.391 | 8.440 | 8.379 | 8.410 | 87,358 | +0.02(+0.22%) |
Nov 29, 2017 | 8.397 | 8.416 | 8.385 | 8.391 | 103,963 | -0.02(-0.29%) |
Nov 28, 2017 | 8.385 | 8.422 | 8.377 | 8.416 | 102,483 | +0.02(+0.29%) |
Nov 27, 2017 | 8.422 | 8.422 | 8.342 | 8.391 | 75,573 | -0.04(-0.51%) |
Nov 24, 2017 | 8.367 | 8.434 | 8.342 | 8.434 | 29,214 | +0.09(+1.10%) |
Nov 22, 2017 | 8.355 | 8.439 | 8.318 | 8.342 | 214,745 | -0.03(-0.37%) |
Nov 21, 2017 | 8.397 | 8.427 | 8.367 | 8.373 | 89,776 | -0.02(-0.25%) |
Nov 20, 2017 | 8.434 | 8.454 | 8.391 | 8.394 | 103,516 | -0.03(-0.41%) |
Nov 17, 2017 | 8.452 | 8.501 | 8.428 | 8.428 | 155,383 | -0.02(-0.22%) |
Nov 16, 2017 | 8.403 | 8.489 | 8.403 | 8.446 | 100,618 | +0.07(+0.88%) |
Nov 15, 2017 | 8.416 | 8.434 | 8.367 | 8.373 | 131,387 | -0.09(-1.01%) |
Nov 14, 2017 | 8.489 | 8.501 | 8.422 | 8.458 | 89,017 | -0.03(-0.37%) |
Nov 13, 2017 | 8.551 | 8.557 | 8.472 | 8.490 | 166,050 | -0.07(-0.78%) |
Nov 10, 2017 | 8.587 | 8.606 | 8.542 | 8.557 | 125,130 | -0.06(-0.71%) |
Nov 09, 2017 | 8.490 | 8.636 | 8.441 | 8.618 | 259,446 | +0.12(+1.43%) |
Nov 08, 2017 | 8.545 | 8.551 | 8.490 | 8.496 | 103,454 | -0.04(-0.50%) |
Nov 07, 2017 | 8.551 | 8.599 | 8.539 | 8.539 | 111,216 | -0.01(-0.14%) |
Nov 06, 2017 | 8.575 | 8.593 | 8.539 | 8.551 | 127,052 | -0.04(-0.42%) |
Nov 03, 2017 | 8.642 | 8.648 | 8.575 | 8.587 | 117,867 | -0.02(-0.21%) |
Nov 02, 2017 | 8.642 | 8.685 | 8.587 | 8.606 | 115,444 | -0.07(-0.77%) |
Nov 01, 2017 | 8.703 | 8.715 | 8.672 | 8.672 | 165,189 | -0.03(-0.35%) |
Oct 31, 2017 | 8.685 | 8.709 | 8.642 | 8.703 | 118,912 | +0.00(+0.00%) |
Oct 30, 2017 | 8.654 | 8.709 | 8.654 | 8.703 | 101,281 | +0.05(+0.63%) |
Oct 27, 2017 | 8.642 | 8.685 | 8.630 | 8.648 | 128,167 | +0.01(+0.07%) |
Oct 26, 2017 | 8.593 | 8.654 | 8.593 | 8.642 | 111,121 | +0.05(+0.57%) |
Oct 25, 2017 | 8.612 | 8.654 | 8.587 | 8.593 | 89,697 | -0.05(-0.56%) |
Oct 24, 2017 | 8.648 | 8.660 | 8.630 | 8.642 | 190,586 | +0.01(+0.07%) |
Oct 23, 2017 | 8.587 | 8.648 | 8.575 | 8.636 | 191,479 | +0.07(+0.78%) |
Oct 20, 2017 | 8.563 | 8.574 | 8.499 | 8.569 | 247,864 | +0.02(+0.21%) |
Oct 19, 2017 | 8.551 | 8.573 | 8.539 | 8.551 | 94,786 | -0.02(-0.28%) |
Oct 18, 2017 | 8.508 | 8.575 | 8.490 | 8.575 | 121,169 | +0.06(+0.71%) |
Oct 17, 2017 | 8.551 | 8.563 | 8.496 | 8.514 | 71,222 | -0.05(-0.57%) |
Oct 16, 2017 | 8.581 | 8.581 | 8.537 | 8.563 | 75,524 | -0.01(-0.07%) |
Oct 13, 2017 | 8.545 | 8.587 | 8.539 | 8.569 | 79,159 | +0.03(+0.34%) |
Oct 12, 2017 | 8.515 | 8.552 | 8.515 | 8.540 | 45,828 | +0.01(+0.14%) |
Oct 11, 2017 | 8.534 | 8.557 | 8.528 | 8.528 | 60,445 | -0.03(-0.35%) |
Oct 10, 2017 | 8.558 | 8.558 | 8.528 | 8.558 | 44,013 | +0.01(+0.07%) |
Oct 09, 2017 | 8.479 | 8.558 | 8.479 | 8.552 | 42,549 | +0.07(+0.86%) |
Oct 06, 2017 | 8.497 | 8.534 | 8.479 | 8.479 | 27,131 | -0.02(-0.28%) |
Oct 05, 2017 | 8.479 | 8.521 | 8.473 | 8.503 | 90,005 | +0.03(+0.36%) |
Oct 04, 2017 | 8.461 | 8.521 | 8.461 | 8.473 | 111,941 | -0.02(-0.21%) |
Oct 03, 2017 | 8.521 | 8.570 | 8.491 | 8.491 | 65,369 | -0.04(-0.50%) |