Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.251 | 8.251 | 8.251 | 0 | +0.04(+0.50%) | |
Dec 28, 2017 | 8.238 | 8.370 | 8.200 | 8.210 | 7,679 | -0.02(-0.30%) |
Dec 27, 2017 | 8.219 | 8.333 | 8.219 | 8.235 | 3,009 | -0.05(-0.66%) |
Dec 26, 2017 | 8.220 | 8.406 | 8.220 | 8.290 | 5,626 | -0.08(-0.96%) |
Dec 22, 2017 | 8.310 | 8.420 | 8.240 | 8.370 | 7,057 | +0.05(+0.58%) |
Dec 21, 2017 | 8.470 | 8.500 | 8.320 | 8.322 | 5,727 | +0.01(+0.14%) |
Dec 20, 2017 | 8.310 | 8.400 | 8.250 | 8.310 | 6,557 | -0.11(-1.31%) |
Dec 19, 2017 | 8.310 | 8.420 | 8.200 | 8.420 | 6,384 | -0.01(-0.12%) |
Dec 18, 2017 | 8.430 | 8.450 | 8.245 | 8.430 | 11,468 | +0.02(+0.24%) |
Dec 15, 2017 | 8.210 | 8.439 | 8.185 | 8.410 | 10,649 | +0.14(+1.69%) |
Dec 14, 2017 | 8.340 | 8.410 | 8.270 | 8.270 | 8,811 | -0.17(-2.01%) |
Dec 13, 2017 | 8.360 | 8.440 | 8.239 | 8.440 | 3,288 | +0.26(+3.18%) |
Dec 12, 2017 | 8.250 | 8.320 | 8.150 | 8.180 | 16,899 | -0.12(-1.43%) |
Dec 11, 2017 | 8.180 | 8.400 | 8.180 | 8.299 | 4,125 | -0.00(-0.01%) |
Dec 08, 2017 | 8.360 | 8.390 | 8.240 | 8.300 | 4,101 | -0.08(-0.95%) |
Dec 07, 2017 | 8.290 | 8.380 | 8.200 | 8.380 | 6,675 | +0.13(+1.58%) |
Dec 06, 2017 | 8.380 | 8.469 | 8.135 | 8.250 | 12,245 | -0.04(-0.48%) |
Dec 05, 2017 | 8.320 | 8.470 | 8.290 | 8.290 | 6,622 | -0.02(-0.26%) |
Dec 04, 2017 | 8.410 | 8.410 | 8.285 | 8.312 | 8,355 | -0.17(-1.98%) |
Dec 01, 2017 | 8.205 | 8.480 | 8.122 | 8.480 | 9,518 | +0.20(+2.42%) |
Nov 30, 2017 | 8.190 | 8.487 | 8.190 | 8.280 | 25,758 | +0.04(+0.49%) |
Nov 29, 2017 | 8.250 | 8.250 | 8.155 | 8.240 | 10,181 | +0.00(+0.00%) |
Nov 28, 2017 | 8.240 | 8.250 | 8.120 | 8.240 | 6,623 | +0.06(+0.73%) |
Nov 27, 2017 | 8.500 | 8.570 | 8.180 | 8.180 | 16,318 | -0.31(-3.65%) |
Nov 24, 2017 | 8.300 | 8.490 | 8.300 | 8.490 | 5,802 | +0.09(+1.07%) |
Nov 22, 2017 | 8.410 | 8.480 | 8.353 | 8.400 | 4,173 | +0.07(+0.84%) |
Nov 21, 2017 | 8.210 | 8.456 | 8.190 | 8.330 | 30,535 | +0.13(+1.59%) |
Nov 20, 2017 | 8.385 | 8.445 | 8.200 | 8.200 | 5,793 | -0.10(-1.20%) |
Nov 17, 2017 | 8.341 | 8.341 | 8.251 | 8.300 | 3,130 | -0.01(-0.12%) |
Nov 16, 2017 | 8.230 | 8.436 | 8.142 | 8.310 | 11,415 | +0.03(+0.36%) |
Nov 15, 2017 | 8.139 | 8.294 | 8.139 | 8.280 | 6,382 | +0.08(+0.97%) |
Nov 14, 2017 | 8.100 | 8.345 | 8.100 | 8.200 | 15,628 | +0.04(+0.49%) |
Nov 13, 2017 | 8.200 | 8.293 | 8.110 | 8.160 | 6,629 | -0.10(-1.21%) |
Nov 10, 2017 | 8.350 | 8.360 | 8.260 | 8.260 | 2,758 | -0.05(-0.60%) |
Nov 09, 2017 | 8.167 | 8.570 | 8.167 | 8.310 | 7,797 | +0.05(+0.61%) |
Nov 08, 2017 | 8.240 | 8.269 | 8.179 | 8.260 | 3,400 | +0.03(+0.36%) |
Nov 07, 2017 | 8.200 | 8.230 | 8.131 | 8.230 | 4,645 | +0.12(+1.48%) |
Nov 06, 2017 | 8.340 | 8.350 | 8.110 | 8.110 | 12,501 | -0.27(-3.25%) |
Nov 03, 2017 | 8.480 | 8.480 | 8.249 | 8.382 | 4,941 | +0.02(+0.27%) |
Nov 02, 2017 | 8.600 | 8.710 | 8.310 | 8.360 | 17,898 | -0.12(-1.42%) |
Nov 01, 2017 | 8.625 | 8.710 | 8.460 | 8.480 | 5,516 | -0.11(-1.31%) |
Oct 31, 2017 | 8.680 | 8.680 | 8.593 | 8.593 | 395 | -0.01(-0.09%) |
Oct 30, 2017 | 8.680 | 8.680 | 8.402 | 8.600 | 3,686 | -0.06(-0.69%) |
Oct 27, 2017 | 8.730 | 8.730 | 8.595 | 8.660 | 2,249 | -0.02(-0.23%) |
Oct 26, 2017 | 8.700 | 8.770 | 8.561 | 8.680 | 7,280 | +0.05(+0.58%) |
Oct 25, 2017 | 8.580 | 8.725 | 8.520 | 8.630 | 5,006 | -0.02(-0.23%) |
Oct 24, 2017 | 8.640 | 8.790 | 8.610 | 8.650 | 3,124 | -0.00(-0.03%) |
Oct 23, 2017 | 8.650 | 8.727 | 8.650 | 8.652 | 3,221 | +0.02(+0.26%) |
Oct 20, 2017 | 8.840 | 8.840 | 8.520 | 8.630 | 13,939 | -0.19(-2.15%) |
Oct 19, 2017 | 8.850 | 8.850 | 8.680 | 8.820 | 7,888 | +0.05(+0.57%) |
Oct 18, 2017 | 8.730 | 8.860 | 8.700 | 8.770 | 16,576 | +0.10(+1.15%) |
Oct 17, 2017 | 8.540 | 8.770 | 8.500 | 8.670 | 27,643 | +0.16(+1.88%) |
Oct 16, 2017 | 8.600 | 8.600 | 8.430 | 8.510 | 9,761 | -0.01(-0.12%) |
Oct 13, 2017 | 8.550 | 8.715 | 8.470 | 8.520 | 20,181 | +0.01(+0.12%) |
Oct 12, 2017 | 8.410 | 8.739 | 8.390 | 8.510 | 23,546 | +0.17(+2.04%) |
Oct 11, 2017 | 8.150 | 8.656 | 8.000 | 8.340 | 41,742 | +0.20(+2.46%) |
Oct 10, 2017 | 8.000 | 8.150 | 7.942 | 8.140 | 16,135 | +0.15(+1.88%) |
Oct 09, 2017 | 7.970 | 8.000 | 7.935 | 7.990 | 11,627 | +0.03(+0.35%) |
Oct 06, 2017 | 8.000 | 8.000 | 7.900 | 7.962 | 3,517 | +0.01(+0.15%) |
Oct 05, 2017 | 7.950 | 7.990 | 7.950 | 7.950 | 6,134 | +0.01(+0.17%) |
Oct 04, 2017 | 7.888 | 7.980 | 7.888 | 7.937 | 5,041 | +0.03(+0.34%) |
Oct 03, 2017 | 7.870 | 7.980 | 7.860 | 7.910 | 15,952 | -0.09(-1.12%) |