Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.095 | 9.095 | 9.095 | 0 | +0.42(+4.81%) | |
Dec 28, 2017 | 8.509 | 8.800 | 8.469 | 8.677 | 744,235 | +0.29(+3.41%) |
Dec 27, 2017 | 8.352 | 8.471 | 8.278 | 8.391 | 994,874 | +0.11(+1.28%) |
Dec 26, 2017 | 8.113 | 8.352 | 8.084 | 8.285 | 872,695 | +0.18(+2.18%) |
Dec 22, 2017 | 8.091 | 8.113 | 7.991 | 8.108 | 343,675 | +0.06(+0.71%) |
Dec 21, 2017 | 8.073 | 8.097 | 7.958 | 8.051 | 257,743 | +0.03(+0.39%) |
Dec 20, 2017 | 7.910 | 8.091 | 7.770 | 8.020 | 635,271 | +0.15(+1.97%) |
Dec 19, 2017 | 7.826 | 7.923 | 7.781 | 7.865 | 539,687 | +0.09(+1.14%) |
Dec 18, 2017 | 7.750 | 7.865 | 7.750 | 7.777 | 645,854 | +0.10(+1.27%) |
Dec 15, 2017 | 7.604 | 7.766 | 7.560 | 7.680 | 449,643 | +0.15(+1.94%) |
Dec 14, 2017 | 7.649 | 7.649 | 7.503 | 7.534 | 1,508,677 | -0.11(-1.50%) |
Dec 13, 2017 | 7.971 | 7.971 | 7.604 | 7.649 | 1,365,732 | -0.34(-4.31%) |
Dec 12, 2017 | 8.126 | 8.126 | 7.971 | 7.994 | 311,240 | -0.09(-1.15%) |
Dec 11, 2017 | 8.166 | 8.179 | 8.033 | 8.086 | 291,630 | -0.07(-0.81%) |
Dec 08, 2017 | 8.135 | 8.219 | 8.069 | 8.153 | 66,572 | +0.06(+0.71%) |
Dec 07, 2017 | 8.210 | 8.210 | 8.095 | 8.095 | 63,711 | -0.05(-0.60%) |
Dec 06, 2017 | 8.223 | 8.223 | 8.139 | 8.144 | 52,089 | -0.02(-0.27%) |
Dec 05, 2017 | 8.219 | 8.223 | 8.139 | 8.166 | 80,002 | -0.02(-0.22%) |
Dec 04, 2017 | 8.223 | 8.223 | 8.162 | 8.184 | 40,219 | +0.04(+0.43%) |
Dec 01, 2017 | 8.232 | 8.232 | 8.144 | 8.148 | 54,466 | -0.05(-0.65%) |
Nov 30, 2017 | 8.162 | 8.232 | 8.162 | 8.201 | 53,483 | +0.04(+0.54%) |
Nov 29, 2017 | 8.219 | 8.228 | 8.115 | 8.157 | 28,661 | -0.04(-0.54%) |
Nov 28, 2017 | 8.206 | 8.206 | 8.126 | 8.201 | 114,563 | +0.02(+0.22%) |
Nov 27, 2017 | 8.232 | 8.232 | 8.166 | 8.184 | 37,765 | -0.04(-0.43%) |
Nov 24, 2017 | 8.223 | 8.232 | 8.170 | 8.219 | 67,447 | +0.03(+0.32%) |
Nov 22, 2017 | 8.179 | 8.201 | 8.139 | 8.193 | 68,840 | +0.05(+0.60%) |
Nov 21, 2017 | 8.188 | 8.215 | 8.144 | 8.144 | 39,900 | -0.00(-0.05%) |
Nov 20, 2017 | 8.175 | 8.223 | 8.131 | 8.148 | 45,584 | -0.01(-0.16%) |
Nov 17, 2017 | 8.184 | 8.184 | 8.113 | 8.162 | 66,090 | +0.01(+0.11%) |
Nov 16, 2017 | 8.095 | 8.153 | 8.091 | 8.153 | 57,918 | +0.06(+0.77%) |
Nov 15, 2017 | 8.117 | 8.210 | 8.091 | 8.091 | 42,393 | -0.03(-0.33%) |
Nov 14, 2017 | 8.113 | 8.201 | 8.091 | 8.117 | 68,621 | +0.01(+0.11%) |
Nov 13, 2017 | 8.184 | 8.240 | 8.069 | 8.108 | 65,013 | -0.09(-1.08%) |
Nov 10, 2017 | 8.135 | 8.223 | 8.095 | 8.197 | 82,597 | +0.11(+1.31%) |
Nov 09, 2017 | 8.104 | 8.124 | 8.069 | 8.091 | 124,895 | +0.06(+0.72%) |
Nov 08, 2017 | 7.989 | 8.082 | 7.989 | 8.033 | 216,694 | +0.01(+0.17%) |
Nov 07, 2017 | 8.135 | 8.135 | 8.002 | 8.020 | 170,767 | -0.08(-0.98%) |
Nov 06, 2017 | 8.095 | 8.122 | 7.963 | 8.100 | 127,005 | +0.01(+0.11%) |
Nov 03, 2017 | 8.144 | 8.144 | 8.091 | 8.091 | 67,386 | -0.05(-0.60%) |
Nov 02, 2017 | 8.157 | 8.184 | 8.135 | 8.139 | 126,540 | -0.04(-0.43%) |
Nov 01, 2017 | 8.223 | 8.223 | 8.150 | 8.175 | 90,699 | -0.02(-0.27%) |
Oct 31, 2017 | 8.206 | 8.241 | 8.146 | 8.197 | 271,882 | +0.02(+0.27%) |
Oct 30, 2017 | 8.215 | 8.241 | 8.144 | 8.175 | 146,808 | -0.03(-0.32%) |
Oct 27, 2017 | 8.073 | 8.223 | 8.073 | 8.201 | 169,057 | +0.11(+1.31%) |
Oct 26, 2017 | 8.201 | 8.201 | 8.078 | 8.095 | 110,716 | -0.08(-0.92%) |
Oct 25, 2017 | 8.232 | 8.250 | 7.967 | 8.170 | 232,194 | -0.02(-0.27%) |
Oct 24, 2017 | 8.259 | 8.276 | 8.188 | 8.193 | 178,747 | -0.01(-0.16%) |
Oct 23, 2017 | 8.250 | 8.290 | 8.184 | 8.206 | 112,455 | -0.05(-0.64%) |
Oct 20, 2017 | 8.277 | 8.325 | 8.223 | 8.259 | 176,517 | +0.00(+0.00%) |
Oct 19, 2017 | 8.246 | 8.343 | 8.210 | 8.259 | 201,225 | +0.02(+0.27%) |
Oct 18, 2017 | 8.299 | 8.325 | 8.184 | 8.237 | 142,646 | -0.03(-0.37%) |
Oct 17, 2017 | 8.290 | 8.338 | 8.223 | 8.268 | 108,630 | +0.00(+0.00%) |
Oct 16, 2017 | 8.235 | 8.343 | 8.235 | 8.268 | 143,175 | -0.01(-0.16%) |
Oct 13, 2017 | 8.268 | 8.290 | 8.201 | 8.281 | 95,978 | +0.03(+0.38%) |
Oct 12, 2017 | 8.246 | 8.334 | 8.210 | 8.250 | 143,528 | +0.01(+0.11%) |
Oct 11, 2017 | 8.246 | 8.325 | 8.197 | 8.241 | 190,420 | +0.00(+0.05%) |
Oct 10, 2017 | 8.241 | 8.307 | 8.188 | 8.237 | 207,673 | +0.03(+0.38%) |
Oct 09, 2017 | 8.347 | 8.347 | 8.193 | 8.206 | 150,352 | -0.14(-1.64%) |
Oct 06, 2017 | 8.303 | 8.343 | 8.231 | 8.343 | 211,362 | +0.04(+0.53%) |
Oct 05, 2017 | 8.347 | 8.347 | 8.246 | 8.299 | 285,496 | -0.03(-0.37%) |
Oct 04, 2017 | 8.312 | 8.352 | 8.268 | 8.330 | 272,153 | -0.02(-0.21%) |
Oct 03, 2017 | 8.312 | 8.396 | 8.250 | 8.347 | 251,354 | +0.06(+0.69%) |