Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.690 | 8.690 | 8.690 | 0 | +0.15(+1.76%) | |
Dec 28, 2017 | 8.470 | 8.565 | 8.470 | 8.540 | 72,403 | +0.11(+1.30%) |
Dec 27, 2017 | 8.440 | 8.470 | 8.420 | 8.430 | 68,365 | +0.05(+0.66%) |
Dec 26, 2017 | 8.418 | 8.450 | 8.326 | 8.375 | 26,636 | +0.03(+0.36%) |
Dec 22, 2017 | 8.315 | 8.368 | 8.300 | 8.345 | 57,757 | +0.01(+0.06%) |
Dec 21, 2017 | 8.303 | 8.368 | 8.303 | 8.340 | 98,964 | +0.02(+0.24%) |
Dec 20, 2017 | 8.310 | 8.358 | 8.300 | 8.320 | 155,811 | -0.08(-0.95%) |
Dec 19, 2017 | 8.460 | 8.460 | 8.370 | 8.400 | 86,342 | +0.06(+0.78%) |
Dec 18, 2017 | 8.370 | 8.400 | 8.330 | 8.335 | 56,995 | +0.11(+1.34%) |
Dec 15, 2017 | 8.235 | 8.240 | 8.200 | 8.225 | 39,811 | -0.02(-0.18%) |
Dec 14, 2017 | 8.270 | 8.316 | 8.240 | 8.240 | 51,823 | -0.14(-1.67%) |
Dec 13, 2017 | 8.340 | 8.396 | 8.330 | 8.380 | 47,067 | +0.04(+0.42%) |
Dec 12, 2017 | 8.350 | 8.400 | 8.330 | 8.345 | 59,875 | -0.01(-0.12%) |
Dec 11, 2017 | 8.360 | 8.380 | 8.333 | 8.355 | 46,065 | -0.01(-0.18%) |
Dec 08, 2017 | 8.360 | 8.440 | 8.320 | 8.370 | 99,168 | -0.16(-1.88%) |
Dec 07, 2017 | 8.510 | 8.570 | 8.490 | 8.530 | 30,688 | -0.04(-0.52%) |
Dec 06, 2017 | 8.670 | 8.670 | 8.543 | 8.575 | 59,579 | -0.07(-0.81%) |
Dec 05, 2017 | 8.650 | 8.690 | 8.605 | 8.645 | 63,945 | -0.19(-2.10%) |
Dec 04, 2017 | 8.863 | 8.880 | 8.830 | 8.830 | 51,384 | +0.03(+0.34%) |
Dec 01, 2017 | 8.825 | 8.860 | 8.800 | 8.800 | 52,638 | -0.09(-1.01%) |
Nov 30, 2017 | 8.930 | 9.000 | 8.890 | 8.890 | 73,254 | +0.28(+3.19%) |
Nov 29, 2017 | 8.600 | 8.672 | 8.560 | 8.615 | 72,605 | +0.29(+3.55%) |
Nov 28, 2017 | 8.350 | 8.390 | 8.310 | 8.320 | 78,046 | +0.12(+1.46%) |
Nov 27, 2017 | 8.260 | 8.270 | 8.180 | 8.200 | 48,471 | -0.08(-0.97%) |
Nov 24, 2017 | 8.344 | 8.344 | 8.260 | 8.280 | 19,331 | +0.25(+3.11%) |
Nov 22, 2017 | 8.040 | 8.070 | 8.010 | 8.030 | 37,854 | -0.01(-0.06%) |
Nov 21, 2017 | 8.135 | 8.135 | 8.011 | 8.035 | 71,364 | -0.07(-0.92%) |
Nov 20, 2017 | 8.190 | 8.210 | 8.100 | 8.110 | 118,643 | +0.02(+0.31%) |
Nov 17, 2017 | 8.097 | 8.150 | 8.070 | 8.085 | 172,616 | -0.16(-1.94%) |
Nov 16, 2017 | 8.210 | 8.311 | 8.210 | 8.245 | 44,015 | +0.05(+0.61%) |
Nov 15, 2017 | 8.162 | 8.270 | 8.140 | 8.195 | 143,080 | +0.02(+0.24%) |
Nov 14, 2017 | 8.190 | 8.200 | 8.130 | 8.175 | 63,761 | -0.01(-0.18%) |
Nov 13, 2017 | 8.190 | 8.230 | 8.160 | 8.190 | 137,967 | -0.28(-3.34%) |
Nov 10, 2017 | 8.445 | 8.510 | 8.400 | 8.473 | 39,377 | -0.26(-2.94%) |
Nov 09, 2017 | 8.768 | 8.780 | 8.690 | 8.730 | 30,351 | -0.22(-2.46%) |
Nov 08, 2017 | 8.850 | 9.020 | 8.850 | 8.950 | 36,328 | +0.23(+2.64%) |
Nov 07, 2017 | 8.750 | 8.795 | 8.680 | 8.720 | 57,292 | -0.68(-7.23%) |
Nov 06, 2017 | 9.450 | 9.450 | 9.370 | 9.400 | 29,538 | -0.01(-0.11%) |
Nov 03, 2017 | 9.500 | 9.500 | 9.360 | 9.410 | 39,339 | -0.23(-2.39%) |
Nov 02, 2017 | 9.573 | 9.640 | 9.570 | 9.640 | 26,643 | +0.09(+0.89%) |
Nov 01, 2017 | 9.594 | 9.602 | 9.530 | 9.555 | 18,195 | -0.02(-0.23%) |
Oct 31, 2017 | 9.560 | 9.610 | 9.550 | 9.577 | 38,821 | -0.08(-0.81%) |
Oct 30, 2017 | 9.520 | 9.670 | 9.520 | 9.655 | 35,379 | +0.26(+2.82%) |
Oct 27, 2017 | 9.300 | 9.390 | 9.300 | 9.390 | 121,170 | +0.10(+1.02%) |
Oct 26, 2017 | 9.420 | 9.420 | 9.290 | 9.295 | 149,221 | +0.04(+0.49%) |
Oct 25, 2017 | 9.312 | 9.312 | 9.230 | 9.250 | 29,048 | +0.10(+1.04%) |
Oct 24, 2017 | 9.180 | 9.190 | 9.140 | 9.155 | 12,626 | -0.02(-0.16%) |
Oct 23, 2017 | 9.230 | 9.230 | 9.170 | 9.170 | 14,928 | -0.14(-1.56%) |
Oct 20, 2017 | 9.330 | 9.340 | 9.290 | 9.315 | 27,265 | -0.02(-0.16%) |
Oct 19, 2017 | 9.377 | 9.377 | 9.310 | 9.330 | 29,719 | -0.15(-1.55%) |
Oct 18, 2017 | 9.450 | 9.483 | 9.430 | 9.477 | 23,273 | +0.06(+0.66%) |
Oct 17, 2017 | 9.340 | 9.436 | 9.340 | 9.415 | 25,197 | +0.03(+0.37%) |
Oct 16, 2017 | 9.400 | 9.418 | 9.361 | 9.380 | 22,241 | -0.04(-0.42%) |
Oct 13, 2017 | 9.487 | 9.487 | 9.390 | 9.420 | 16,297 | -0.12(-1.26%) |
Oct 12, 2017 | 9.680 | 9.680 | 9.520 | 9.540 | 57,059 | +0.06(+0.63%) |
Oct 11, 2017 | 9.508 | 9.520 | 9.464 | 9.480 | 33,642 | +0.33(+3.56%) |
Oct 10, 2017 | 9.100 | 9.180 | 9.100 | 9.154 | 25,442 | +0.08(+0.93%) |
Oct 09, 2017 | 9.078 | 9.110 | 9.060 | 9.070 | 33,918 | -0.04(-0.44%) |
Oct 06, 2017 | 9.080 | 9.130 | 9.080 | 9.110 | 50,247 | -0.03(-0.27%) |
Oct 05, 2017 | 9.147 | 9.170 | 9.100 | 9.135 | 33,654 | -0.04(-0.38%) |
Oct 04, 2017 | 9.200 | 9.200 | 9.160 | 9.170 | 25,592 | -0.14(-1.50%) |
Oct 03, 2017 | 9.370 | 9.370 | 9.280 | 9.310 | 47,660 | -0.16(-1.69%) |