Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.935 | 8.935 | 8.935 | 0 | +0.03(+0.34%) | |
Dec 28, 2017 | 8.765 | 8.947 | 8.765 | 8.905 | 37,901 | +0.10(+1.13%) |
Dec 27, 2017 | 8.925 | 8.925 | 8.726 | 8.805 | 42,895 | -0.07(-0.84%) |
Dec 26, 2017 | 8.905 | 8.975 | 8.862 | 8.880 | 18,825 | -0.06(-0.62%) |
Dec 22, 2017 | 8.853 | 8.936 | 8.853 | 8.936 | 14,882 | +0.04(+0.46%) |
Dec 21, 2017 | 8.875 | 8.925 | 8.875 | 8.895 | 35,502 | -0.03(-0.34%) |
Dec 20, 2017 | 8.855 | 8.975 | 8.822 | 8.925 | 13,566 | +0.04(+0.45%) |
Dec 19, 2017 | 8.955 | 8.955 | 8.885 | 8.885 | 12,468 | -0.03(-0.34%) |
Dec 18, 2017 | 8.965 | 8.975 | 8.890 | 8.915 | 49,618 | +0.04(+0.40%) |
Dec 15, 2017 | 8.576 | 8.975 | 8.566 | 8.879 | 180,347 | +0.30(+3.53%) |
Dec 14, 2017 | 8.506 | 8.586 | 8.476 | 8.576 | 59,167 | +0.07(+0.82%) |
Dec 13, 2017 | 8.486 | 8.546 | 8.486 | 8.506 | 27,918 | -0.04(-0.47%) |
Dec 12, 2017 | 8.486 | 8.556 | 8.476 | 8.546 | 25,119 | +0.03(+0.35%) |
Dec 11, 2017 | 8.496 | 8.576 | 8.449 | 8.516 | 37,575 | -0.03(-0.35%) |
Dec 08, 2017 | 8.377 | 8.571 | 8.377 | 8.546 | 47,444 | +0.12(+1.48%) |
Dec 07, 2017 | 8.404 | 8.428 | 8.387 | 8.421 | 22,998 | +0.01(+0.09%) |
Dec 06, 2017 | 8.357 | 8.476 | 8.342 | 8.413 | 39,437 | +0.05(+0.56%) |
Dec 05, 2017 | 8.476 | 8.501 | 8.367 | 8.367 | 17,387 | -0.10(-1.18%) |
Dec 04, 2017 | 8.516 | 8.556 | 8.428 | 8.466 | 24,699 | -0.01(-0.12%) |
Dec 01, 2017 | 8.456 | 8.566 | 8.427 | 8.476 | 32,537 | +0.03(+0.35%) |
Nov 30, 2017 | 8.448 | 8.551 | 8.411 | 8.446 | 18,344 | -0.01(-0.12%) |
Nov 29, 2017 | 8.506 | 8.566 | 8.417 | 8.456 | 24,025 | -0.07(-0.82%) |
Nov 28, 2017 | 8.377 | 8.576 | 8.377 | 8.526 | 87,012 | +0.14(+1.66%) |
Nov 27, 2017 | 8.436 | 8.476 | 8.367 | 8.387 | 29,428 | -0.05(-0.59%) |
Nov 24, 2017 | 8.397 | 8.466 | 8.353 | 8.436 | 17,585 | +0.05(+0.60%) |
Nov 22, 2017 | 8.277 | 8.461 | 8.277 | 8.386 | 35,547 | +0.11(+1.32%) |
Nov 21, 2017 | 8.197 | 8.280 | 8.197 | 8.277 | 15,697 | +0.06(+0.73%) |
Nov 20, 2017 | 8.137 | 8.277 | 8.137 | 8.217 | 11,618 | +0.06(+0.73%) |
Nov 17, 2017 | 8.327 | 8.327 | 8.097 | 8.157 | 20,989 | -0.22(-2.62%) |
Nov 16, 2017 | 8.377 | 8.377 | 8.277 | 8.377 | 17,390 | +0.07(+0.84%) |
Nov 15, 2017 | 8.227 | 8.327 | 8.208 | 8.307 | 15,349 | +0.03(+0.36%) |
Nov 14, 2017 | 8.327 | 8.396 | 8.201 | 8.277 | 47,699 | -0.02(-0.24%) |
Nov 13, 2017 | 8.117 | 8.397 | 8.096 | 8.297 | 125,712 | +0.27(+3.35%) |
Nov 10, 2017 | 8.048 | 8.087 | 8.021 | 8.028 | 21,365 | -0.02(-0.21%) |
Nov 09, 2017 | 7.878 | 8.107 | 7.878 | 8.045 | 27,209 | +0.13(+1.66%) |
Nov 08, 2017 | 7.848 | 7.938 | 7.848 | 7.913 | 10,674 | +0.05(+0.57%) |
Nov 07, 2017 | 7.888 | 7.968 | 7.848 | 7.868 | 17,577 | -0.07(-0.88%) |
Nov 06, 2017 | 7.858 | 7.948 | 7.858 | 7.938 | 18,464 | +0.06(+0.76%) |
Nov 03, 2017 | 7.878 | 7.928 | 7.858 | 7.878 | 17,670 | +0.00(+0.00%) |
Nov 02, 2017 | 7.798 | 7.918 | 7.798 | 7.878 | 11,185 | +0.01(+0.16%) |
Nov 01, 2017 | 7.878 | 7.878 | 7.839 | 7.865 | 10,912 | -0.00(-0.04%) |
Oct 31, 2017 | 7.838 | 7.928 | 7.838 | 7.868 | 9,208 | -0.05(-0.68%) |
Oct 30, 2017 | 7.938 | 7.938 | 7.878 | 7.922 | 17,331 | -0.01(-0.08%) |
Oct 27, 2017 | 7.922 | 7.938 | 7.906 | 7.928 | 7,178 | +0.05(+0.63%) |
Oct 26, 2017 | 7.908 | 7.908 | 7.858 | 7.878 | 10,226 | -0.01(-0.13%) |
Oct 25, 2017 | 7.968 | 8.008 | 7.846 | 7.888 | 18,137 | -0.08(-1.00%) |
Oct 24, 2017 | 7.968 | 7.988 | 7.938 | 7.968 | 7,095 | -0.01(-0.11%) |
Oct 23, 2017 | 7.948 | 8.018 | 7.898 | 7.977 | 19,748 | +0.02(+0.24%) |
Oct 20, 2017 | 7.978 | 7.998 | 7.948 | 7.958 | 11,563 | -0.03(-0.37%) |
Oct 19, 2017 | 7.968 | 8.020 | 7.878 | 7.988 | 16,907 | -0.02(-0.25%) |
Oct 18, 2017 | 8.018 | 8.032 | 7.988 | 8.008 | 11,914 | -0.01(-0.12%) |
Oct 17, 2017 | 8.008 | 8.076 | 8.008 | 8.018 | 17,105 | +0.01(+0.12%) |
Oct 16, 2017 | 8.077 | 8.081 | 7.949 | 8.008 | 40,489 | -0.11(-1.35%) |
Oct 13, 2017 | 8.132 | 8.167 | 8.057 | 8.117 | 16,973 | +0.03(+0.37%) |
Oct 12, 2017 | 8.028 | 8.127 | 8.028 | 8.087 | 9,514 | +0.02(+0.30%) |
Oct 11, 2017 | 8.028 | 8.132 | 8.028 | 8.063 | 13,512 | +0.04(+0.44%) |
Oct 10, 2017 | 8.057 | 8.107 | 8.018 | 8.028 | 44,286 | +0.01(+0.12%) |
Oct 09, 2017 | 8.018 | 8.048 | 7.978 | 8.018 | 11,328 | +0.02(+0.25%) |
Oct 06, 2017 | 8.057 | 8.067 | 7.998 | 7.998 | 8,512 | -0.02(-0.25%) |
Oct 05, 2017 | 7.998 | 8.027 | 7.988 | 8.018 | 15,573 | +0.05(+0.63%) |
Oct 04, 2017 | 7.948 | 7.998 | 7.948 | 7.968 | 7,059 | +0.01(+0.12%) |
Oct 03, 2017 | 7.955 | 8.008 | 7.915 | 7.958 | 5,552 | +0.01(+0.13%) |