Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.463 | 8.463 | 8.463 | 0 | -0.01(-0.13%) | |
Dec 28, 2017 | 8.509 | 8.515 | 8.380 | 8.475 | 1,591,481 | -0.00(-0.04%) |
Dec 27, 2017 | 8.558 | 8.566 | 8.469 | 8.479 | 863,839 | -0.05(-0.62%) |
Dec 26, 2017 | 8.441 | 8.596 | 8.433 | 8.532 | 2,325,635 | +0.08(+0.98%) |
Dec 22, 2017 | 8.460 | 8.505 | 8.433 | 8.448 | 716,556 | +0.01(+0.13%) |
Dec 21, 2017 | 8.505 | 8.539 | 8.437 | 8.437 | 1,360,066 | -0.05(-0.58%) |
Dec 20, 2017 | 8.403 | 8.505 | 8.346 | 8.486 | 1,711,075 | +0.08(+0.99%) |
Dec 19, 2017 | 8.380 | 8.520 | 8.346 | 8.403 | 1,794,725 | +0.03(+0.32%) |
Dec 18, 2017 | 8.388 | 8.451 | 8.321 | 8.376 | 2,352,506 | +0.07(+0.89%) |
Dec 15, 2017 | 8.432 | 8.495 | 8.269 | 8.302 | 6,850,842 | -0.13(-1.50%) |
Dec 14, 2017 | 8.458 | 8.518 | 8.388 | 8.428 | 1,950,629 | -0.06(-0.66%) |
Dec 13, 2017 | 8.458 | 8.506 | 8.417 | 8.484 | 1,756,044 | +0.02(+0.22%) |
Dec 12, 2017 | 8.484 | 8.523 | 8.430 | 8.466 | 1,409,741 | -0.03(-0.39%) |
Dec 11, 2017 | 8.525 | 8.529 | 8.447 | 8.499 | 1,018,977 | -0.01(-0.17%) |
Dec 08, 2017 | 8.529 | 8.532 | 8.466 | 8.514 | 1,169,119 | +0.00(+0.00%) |
Dec 07, 2017 | 8.525 | 8.570 | 8.499 | 1,481,237 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.544 | 8.594 | 8.521 | 8.551 | 1,436,947 | +0.04(+0.48%) |
Dec 05, 2017 | 8.525 | 8.555 | 8.458 | 8.510 | 1,892,281 | -0.02(-0.22%) |
Dec 04, 2017 | 8.451 | 8.584 | 8.447 | 8.529 | 2,118,585 | +0.10(+1.23%) |
Dec 01, 2017 | 8.350 | 8.425 | 8.291 | 8.425 | 1,725,020 | +0.07(+0.84%) |
Nov 30, 2017 | 8.328 | 8.425 | 8.298 | 8.354 | 2,944,802 | +0.04(+0.45%) |
Nov 29, 2017 | 8.302 | 8.347 | 8.243 | 8.317 | 3,284,072 | -0.01(-0.18%) |
Nov 28, 2017 | 8.369 | 8.376 | 8.258 | 8.332 | 3,770,120 | -0.01(-0.09%) |
Nov 27, 2017 | 8.321 | 8.406 | 8.317 | 8.339 | 1,449,094 | +0.01(+0.13%) |
Nov 24, 2017 | 8.298 | 8.354 | 8.276 | 8.328 | 780,724 | +0.06(+0.76%) |
Nov 22, 2017 | 8.298 | 8.350 | 8.250 | 8.265 | 1,108,262 | -0.01(-0.09%) |
Nov 21, 2017 | 8.180 | 8.317 | 8.180 | 8.272 | 1,653,403 | +0.12(+1.46%) |
Nov 20, 2017 | 8.172 | 8.209 | 8.085 | 8.154 | 1,614,777 | -0.01(-0.18%) |
Nov 17, 2017 | 8.124 | 8.209 | 8.113 | 8.168 | 1,799,313 | -0.02(-0.23%) |
Nov 16, 2017 | 8.113 | 8.243 | 8.105 | 8.187 | 1,924,400 | +0.12(+1.43%) |
Nov 15, 2017 | 8.050 | 8.154 | 8.005 | 8.072 | 1,661,361 | +0.01(+0.09%) |
Nov 14, 2017 | 8.076 | 8.154 | 8.012 | 8.064 | 1,648,654 | +0.01(+0.18%) |
Nov 13, 2017 | 8.068 | 8.146 | 8.001 | 8.050 | 1,859,890 | -0.04(-0.55%) |
Nov 10, 2017 | 7.931 | 8.152 | 7.912 | 8.094 | 3,619,803 | +0.18(+2.30%) |
Nov 09, 2017 | 7.715 | 7.949 | 7.715 | 7.912 | 2,754,012 | +0.15(+1.96%) |
Nov 08, 2017 | 7.793 | 7.814 | 7.712 | 7.760 | 2,537,748 | -0.03(-0.38%) |
Nov 07, 2017 | 7.559 | 7.816 | 7.522 | 7.790 | 1,703,567 | +0.17(+2.29%) |
Nov 06, 2017 | 7.660 | 7.678 | 7.585 | 7.615 | 1,910,889 | -0.07(-0.92%) |
Nov 03, 2017 | 7.686 | 7.745 | 7.682 | 7.686 | 744,426 | +0.00(+0.00%) |
Nov 02, 2017 | 7.712 | 7.782 | 7.634 | 7.686 | 1,289,987 | -0.06(-0.81%) |
Nov 01, 2017 | 7.741 | 7.812 | 7.715 | 7.749 | 1,170,818 | +0.03(+0.39%) |
Oct 31, 2017 | 7.671 | 7.745 | 7.671 | 7.719 | 1,061,008 | +0.06(+0.78%) |
Oct 30, 2017 | 7.738 | 7.741 | 7.656 | 7.660 | 1,050,111 | -0.09(-1.20%) |
Oct 27, 2017 | 7.700 | 7.804 | 7.656 | 7.752 | 1,292,421 | +0.05(+0.63%) |
Oct 26, 2017 | 7.719 | 7.790 | 7.697 | 7.704 | 1,450,524 | +0.03(+0.39%) |
Oct 25, 2017 | 7.637 | 7.689 | 7.539 | 7.674 | 1,624,967 | +0.06(+0.83%) |
Oct 24, 2017 | 7.637 | 7.678 | 7.582 | 7.611 | 813,925 | -0.03(-0.44%) |
Oct 23, 2017 | 7.671 | 7.689 | 7.615 | 7.645 | 806,352 | -0.05(-0.63%) |
Oct 20, 2017 | 7.749 | 7.749 | 7.671 | 7.693 | 1,228,258 | -0.01(-0.14%) |
Oct 19, 2017 | 7.671 | 7.723 | 7.637 | 7.704 | 1,036,432 | +0.01(+0.10%) |
Oct 18, 2017 | 7.671 | 7.715 | 7.619 | 7.697 | 931,891 | +0.02(+0.24%) |
Oct 17, 2017 | 7.689 | 7.749 | 7.648 | 7.678 | 1,107,196 | -0.01(-0.19%) |
Oct 16, 2017 | 7.752 | 7.764 | 7.678 | 7.693 | 1,159,363 | -0.06(-0.77%) |
Oct 13, 2017 | 7.782 | 7.816 | 7.751 | 7.752 | 1,134,413 | +0.01(+0.14%) |
Oct 12, 2017 | 7.686 | 7.771 | 7.667 | 7.741 | 1,145,655 | +0.03(+0.34%) |
Oct 11, 2017 | 7.686 | 7.745 | 7.660 | 7.715 | 1,174,923 | +0.01(+0.19%) |
Oct 10, 2017 | 7.645 | 7.700 | 7.641 | 7.700 | 1,189,369 | +0.09(+1.17%) |
Oct 09, 2017 | 7.600 | 7.666 | 7.589 | 7.611 | 919,147 | +0.02(+0.24%) |
Oct 06, 2017 | 7.652 | 7.674 | 7.552 | 7.593 | 1,049,920 | -0.06(-0.78%) |
Oct 05, 2017 | 7.648 | 7.700 | 7.639 | 7.652 | 1,401,961 | +0.00(+0.05%) |
Oct 04, 2017 | 7.660 | 7.715 | 7.645 | 7.648 | 906,825 | -0.02(-0.29%) |
Oct 03, 2017 | 7.637 | 7.673 | 7.611 | 7.671 | 1,191,584 | +0.01(+0.15%) |