Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.332 | 8.332 | 8.332 | 0 | -0.02(-0.27%) | |
Dec 28, 2017 | 8.354 | 8.377 | 8.343 | 8.354 | 271,149 | +0.01(+0.13%) |
Dec 27, 2017 | 8.332 | 8.366 | 8.332 | 8.343 | 319,966 | +0.03(+0.33%) |
Dec 26, 2017 | 8.343 | 8.360 | 8.307 | 8.316 | 650,753 | -0.04(-0.53%) |
Dec 22, 2017 | 8.377 | 8.399 | 8.338 | 8.360 | 701,734 | +0.01(+0.07%) |
Dec 21, 2017 | 8.354 | 8.382 | 8.343 | 8.354 | 467,060 | +0.00(+0.00%) |
Dec 20, 2017 | 8.377 | 8.388 | 8.330 | 8.354 | 223,003 | +0.00(+0.00%) |
Dec 19, 2017 | 8.360 | 8.377 | 8.338 | 8.354 | 749,095 | -0.02(-0.20%) |
Dec 18, 2017 | 8.360 | 8.382 | 8.338 | 8.371 | 409,473 | +0.06(+0.73%) |
Dec 15, 2017 | 8.266 | 8.310 | 8.266 | 8.310 | 583,629 | +0.07(+0.81%) |
Dec 14, 2017 | 8.249 | 8.271 | 8.244 | 8.244 | 548,252 | -0.01(-0.07%) |
Dec 13, 2017 | 8.233 | 8.266 | 8.227 | 8.249 | 672,337 | +0.02(+0.27%) |
Dec 12, 2017 | 8.227 | 8.238 | 8.221 | 8.227 | 1,575,853 | +0.00(+0.03%) |
Dec 11, 2017 | 8.227 | 8.233 | 8.216 | 8.224 | 574,070 | +0.00(+0.03%) |
Dec 08, 2017 | 8.227 | 8.244 | 8.213 | 8.221 | 330,065 | +0.02(+0.20%) |
Dec 07, 2017 | 8.183 | 8.221 | 8.183 | 8.205 | 201,716 | +0.01(+0.07%) |
Dec 06, 2017 | 8.188 | 8.216 | 8.183 | 8.199 | 248,916 | -0.02(-0.20%) |
Dec 05, 2017 | 8.238 | 8.249 | 8.210 | 8.216 | 405,218 | -0.01(-0.13%) |
Dec 04, 2017 | 8.305 | 8.327 | 8.210 | 8.227 | 754,615 | -0.01(-0.07%) |
Dec 01, 2017 | 8.260 | 8.285 | 8.210 | 8.233 | 422,885 | -0.01(-0.13%) |
Nov 30, 2017 | 8.255 | 8.280 | 8.238 | 8.244 | 351,614 | +0.01(+0.07%) |
Nov 29, 2017 | 8.266 | 8.266 | 8.183 | 8.238 | 371,347 | -0.02(-0.20%) |
Nov 28, 2017 | 8.155 | 8.255 | 8.155 | 8.255 | 465,262 | +0.11(+1.36%) |
Nov 27, 2017 | 8.188 | 8.205 | 8.144 | 8.144 | 318,928 | -0.04(-0.54%) |
Nov 24, 2017 | 8.172 | 8.188 | 8.133 | 8.188 | 245,199 | +0.07(+0.89%) |
Nov 22, 2017 | 8.127 | 8.149 | 8.116 | 8.116 | 598,453 | -0.01(-0.14%) |
Nov 21, 2017 | 8.111 | 8.183 | 8.050 | 8.127 | 1,199,739 | +0.05(+0.62%) |
Nov 20, 2017 | 8.098 | 8.103 | 8.077 | 8.077 | 647,597 | +0.01(+0.13%) |
Nov 17, 2017 | 8.052 | 8.139 | 8.041 | 8.067 | 1,370,348 | +0.03(+0.32%) |
Nov 16, 2017 | 7.990 | 8.057 | 7.990 | 8.041 | 436,535 | +0.08(+0.96%) |
Nov 15, 2017 | 7.975 | 8.006 | 7.944 | 7.965 | 731,046 | -0.07(-0.83%) |
Nov 14, 2017 | 8.041 | 8.052 | 8.006 | 8.031 | 1,060,957 | -0.03(-0.32%) |
Nov 13, 2017 | 8.041 | 8.057 | 8.008 | 8.057 | 1,123,227 | +0.02(+0.19%) |
Nov 10, 2017 | 8.026 | 8.072 | 8.016 | 8.041 | 655,451 | +0.03(+0.38%) |
Nov 09, 2017 | 8.016 | 8.016 | 7.949 | 8.011 | 355,105 | -0.04(-0.44%) |
Nov 08, 2017 | 8.062 | 8.062 | 8.011 | 8.047 | 373,392 | -0.02(-0.19%) |
Nov 07, 2017 | 8.067 | 8.077 | 8.047 | 8.062 | 248,493 | -0.02(-0.19%) |
Nov 06, 2017 | 8.047 | 8.077 | 8.026 | 8.077 | 232,788 | +0.05(+0.57%) |
Nov 03, 2017 | 8.021 | 8.046 | 8.001 | 8.031 | 278,226 | +0.04(+0.45%) |
Nov 02, 2017 | 7.980 | 8.006 | 7.970 | 7.995 | 264,357 | +0.00(+0.00%) |
Nov 01, 2017 | 8.006 | 8.026 | 7.960 | 7.995 | 332,359 | +0.01(+0.13%) |
Oct 31, 2017 | 7.990 | 7.995 | 7.955 | 7.985 | 574,190 | +0.01(+0.13%) |
Oct 30, 2017 | 7.980 | 7.995 | 7.955 | 7.975 | 415,863 | -0.02(-0.26%) |
Oct 27, 2017 | 7.929 | 7.995 | 7.909 | 7.995 | 334,253 | +0.11(+1.36%) |
Oct 26, 2017 | 7.888 | 7.934 | 7.868 | 7.888 | 345,946 | +0.02(+0.26%) |
Oct 25, 2017 | 7.924 | 7.934 | 7.842 | 7.868 | 228,097 | -0.06(-0.71%) |
Oct 24, 2017 | 7.944 | 7.944 | 7.919 | 7.924 | 307,405 | +0.01(+0.06%) |
Oct 23, 2017 | 7.944 | 7.955 | 7.909 | 7.919 | 217,340 | -0.02(-0.19%) |
Oct 20, 2017 | 7.924 | 7.939 | 7.924 | 7.934 | 190,393 | +0.04(+0.52%) |
Oct 19, 2017 | 7.893 | 7.898 | 7.868 | 7.893 | 271,931 | -0.01(-0.06%) |
Oct 18, 2017 | 7.924 | 7.924 | 7.898 | 7.898 | 278,224 | -0.01(-0.13%) |
Oct 17, 2017 | 7.909 | 7.914 | 7.898 | 7.909 | 173,477 | +0.01(+0.06%) |
Oct 16, 2017 | 7.924 | 7.924 | 7.898 | 7.903 | 229,173 | -0.01(-0.13%) |
Oct 13, 2017 | 7.919 | 7.919 | 7.893 | 7.914 | 156,100 | +0.01(+0.13%) |
Oct 12, 2017 | 7.893 | 7.914 | 7.880 | 7.903 | 280,696 | +0.01(+0.13%) |
Oct 11, 2017 | 7.868 | 7.893 | 7.856 | 7.893 | 399,203 | +0.03(+0.39%) |
Oct 10, 2017 | 7.842 | 7.870 | 7.842 | 7.863 | 216,100 | +0.04(+0.52%) |
Oct 09, 2017 | 7.837 | 7.873 | 7.817 | 7.822 | 461,532 | -0.02(-0.20%) |
Oct 06, 2017 | 7.832 | 7.842 | 7.817 | 7.837 | 373,009 | +0.01(+0.07%) |
Oct 05, 2017 | 7.827 | 7.840 | 7.811 | 7.832 | 605,951 | +0.03(+0.33%) |
Oct 04, 2017 | 7.822 | 7.822 | 7.806 | 7.806 | 273,930 | -0.02(-0.20%) |
Oct 03, 2017 | 7.806 | 7.827 | 7.806 | 7.822 | 239,794 | +0.00(+0.00%) |