Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.477 | 8.477 | 8.477 | 0 | -0.03(-0.30%) | |
Dec 28, 2017 | 8.508 | 8.539 | 8.472 | 8.503 | 336,027 | -0.01(-0.06%) |
Dec 27, 2017 | 8.508 | 8.641 | 8.472 | 8.508 | 178,875 | +0.01(+0.15%) |
Dec 26, 2017 | 8.500 | 8.555 | 8.490 | 8.495 | 134,562 | -0.02(-0.29%) |
Dec 22, 2017 | 8.505 | 8.545 | 8.485 | 8.520 | 277,236 | +0.00(+0.06%) |
Dec 21, 2017 | 8.460 | 8.524 | 8.451 | 8.515 | 539,269 | +0.06(+0.77%) |
Dec 20, 2017 | 8.446 | 8.490 | 8.431 | 8.451 | 209,013 | +0.00(+0.06%) |
Dec 19, 2017 | 8.500 | 8.541 | 8.446 | 8.446 | 132,759 | -0.05(-0.62%) |
Dec 18, 2017 | 8.505 | 8.575 | 8.495 | 8.498 | 254,572 | +0.02(+0.21%) |
Dec 15, 2017 | 8.470 | 8.540 | 8.465 | 8.480 | 409,436 | +0.01(+0.12%) |
Dec 14, 2017 | 8.505 | 8.505 | 8.455 | 8.470 | 250,056 | -0.01(-0.18%) |
Dec 13, 2017 | 8.515 | 8.515 | 8.475 | 8.485 | 304,379 | -0.03(-0.35%) |
Dec 12, 2017 | 8.550 | 8.551 | 8.514 | 8.515 | 151,250 | -0.03(-0.35%) |
Dec 11, 2017 | 8.530 | 8.550 | 8.520 | 8.545 | 148,608 | +0.01(+0.12%) |
Dec 08, 2017 | 8.515 | 8.550 | 8.490 | 8.535 | 117,608 | +0.04(+0.47%) |
Dec 07, 2017 | 8.475 | 8.520 | 8.475 | 8.495 | 261,976 | +0.00(+0.00%) |
Dec 06, 2017 | 8.490 | 8.517 | 8.475 | 8.495 | 155,919 | +0.02(+0.29%) |
Dec 05, 2017 | 8.500 | 8.501 | 8.441 | 8.470 | 78,388 | -0.02(-0.29%) |
Dec 04, 2017 | 8.560 | 8.560 | 8.485 | 8.495 | 92,044 | -0.02(-0.29%) |
Dec 01, 2017 | 8.570 | 8.570 | 8.484 | 8.520 | 107,872 | -0.01(-0.12%) |
Nov 30, 2017 | 8.590 | 8.626 | 8.515 | 8.530 | 194,366 | -0.05(-0.58%) |
Nov 29, 2017 | 8.600 | 8.630 | 8.565 | 8.580 | 122,128 | +0.01(+0.12%) |
Nov 28, 2017 | 8.580 | 8.590 | 8.555 | 8.570 | 120,019 | +0.00(+0.06%) |
Nov 27, 2017 | 8.615 | 8.625 | 8.540 | 8.565 | 355,956 | -0.05(-0.64%) |
Nov 24, 2017 | 8.625 | 8.630 | 8.600 | 8.620 | 13,800 | +0.01(+0.17%) |
Nov 22, 2017 | 8.605 | 8.615 | 8.565 | 8.605 | 69,604 | +0.01(+0.12%) |
Nov 21, 2017 | 8.635 | 8.656 | 8.595 | 8.595 | 53,493 | -0.04(-0.52%) |
Nov 20, 2017 | 8.620 | 8.656 | 8.620 | 8.640 | 43,978 | +0.02(+0.29%) |
Nov 17, 2017 | 8.520 | 8.625 | 8.520 | 8.615 | 168,671 | +0.08(+0.99%) |
Nov 16, 2017 | 8.520 | 8.605 | 8.515 | 8.530 | 71,078 | +0.03(+0.41%) |
Nov 15, 2017 | 8.485 | 8.518 | 8.470 | 8.495 | 45,745 | -0.01(-0.18%) |
Nov 14, 2017 | 8.441 | 8.525 | 8.421 | 8.510 | 105,526 | +0.03(+0.35%) |
Nov 13, 2017 | 8.441 | 8.500 | 8.431 | 8.480 | 80,306 | +0.00(+0.06%) |
Nov 10, 2017 | 8.436 | 8.495 | 8.426 | 8.475 | 44,950 | +0.06(+0.71%) |
Nov 09, 2017 | 8.515 | 8.540 | 8.416 | 8.416 | 43,432 | -0.11(-1.34%) |
Nov 08, 2017 | 8.460 | 8.550 | 8.456 | 8.530 | 55,284 | +0.07(+0.88%) |
Nov 07, 2017 | 8.411 | 8.455 | 8.406 | 8.455 | 90,399 | +0.06(+0.77%) |
Nov 06, 2017 | 8.391 | 8.405 | 8.361 | 8.391 | 112,248 | +0.01(+0.12%) |
Nov 03, 2017 | 8.246 | 8.401 | 8.246 | 8.381 | 223,510 | +0.13(+1.63%) |
Nov 02, 2017 | 8.386 | 8.386 | 8.232 | 8.246 | 346,508 | -0.16(-1.90%) |
Nov 01, 2017 | 8.460 | 8.460 | 8.406 | 8.406 | 102,601 | -0.06(-0.71%) |
Oct 31, 2017 | 8.490 | 8.520 | 8.444 | 8.465 | 95,867 | -0.01(-0.12%) |
Oct 30, 2017 | 8.520 | 8.570 | 8.475 | 8.475 | 104,127 | -0.03(-0.32%) |
Oct 27, 2017 | 8.500 | 8.535 | 8.436 | 8.503 | 169,850 | +0.03(+0.32%) |
Oct 26, 2017 | 8.520 | 8.520 | 8.465 | 8.475 | 95,709 | -0.04(-0.47%) |
Oct 25, 2017 | 8.635 | 8.635 | 8.500 | 8.515 | 157,682 | -0.12(-1.44%) |
Oct 24, 2017 | 8.645 | 8.675 | 8.615 | 8.640 | 63,341 | +0.01(+0.12%) |
Oct 23, 2017 | 8.640 | 8.660 | 8.615 | 8.630 | 69,801 | -0.01(-0.17%) |
Oct 20, 2017 | 8.635 | 8.665 | 8.630 | 8.645 | 60,610 | +0.03(+0.35%) |
Oct 19, 2017 | 8.590 | 8.615 | 8.565 | 8.615 | 73,771 | +0.02(+0.29%) |
Oct 18, 2017 | 8.590 | 8.650 | 8.590 | 8.590 | 197,781 | +0.00(+0.06%) |
Oct 17, 2017 | 8.645 | 8.659 | 8.575 | 8.585 | 230,338 | -0.06(-0.69%) |
Oct 16, 2017 | 8.635 | 8.670 | 8.630 | 8.645 | 238,776 | +0.00(+0.00%) |
Oct 13, 2017 | 8.650 | 8.650 | 8.625 | 8.645 | 94,136 | -0.01(-0.17%) |
Oct 12, 2017 | 8.675 | 8.675 | 8.630 | 8.660 | 144,981 | -0.01(-0.17%) |
Oct 11, 2017 | 8.695 | 8.719 | 8.695 | 8.675 | 82,167 | -0.04(-0.46%) |
Oct 10, 2017 | 8.709 | 8.724 | 8.665 | 8.714 | 84,656 | +0.00(+0.00%) |
Oct 09, 2017 | 8.729 | 8.734 | 8.705 | 8.714 | 96,857 | -0.02(-0.23%) |
Oct 06, 2017 | 8.759 | 8.778 | 8.704 | 8.734 | 118,875 | -0.04(-0.51%) |
Oct 05, 2017 | 8.744 | 8.794 | 8.729 | 8.779 | 75,629 | +0.00(+0.00%) |
Oct 04, 2017 | 8.749 | 8.779 | 8.719 | 8.779 | 99,576 | +0.06(+0.74%) |
Oct 03, 2017 | 8.734 | 8.739 | 8.713 | 8.714 | 55,035 | -0.04(-0.45%) |