Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.400 | 8.400 | 8.400 | 0 | -0.02(-0.24%) | |
Dec 28, 2017 | 8.450 | 8.450 | 8.400 | 8.420 | 308,404 | -0.02(-0.24%) |
Dec 27, 2017 | 8.440 | 8.440 | 8.410 | 8.440 | 230,623 | +0.00(+0.00%) |
Dec 26, 2017 | 8.360 | 8.440 | 8.360 | 8.440 | 402,397 | +0.07(+0.84%) |
Dec 22, 2017 | 8.360 | 8.380 | 8.340 | 8.370 | 231,079 | -0.01(-0.12%) |
Dec 21, 2017 | 8.380 | 8.380 | 8.360 | 8.380 | 430,657 | +0.02(+0.24%) |
Dec 20, 2017 | 8.330 | 8.370 | 8.330 | 8.360 | 463,971 | +0.01(+0.12%) |
Dec 19, 2017 | 8.350 | 8.360 | 8.325 | 8.350 | 317,900 | -0.02(-0.24%) |
Dec 18, 2017 | 8.350 | 8.370 | 8.330 | 8.370 | 361,768 | +0.01(+0.12%) |
Dec 15, 2017 | 8.380 | 8.390 | 8.340 | 8.360 | 281,414 | -0.01(-0.12%) |
Dec 14, 2017 | 8.370 | 8.370 | 8.330 | 8.370 | 226,790 | -0.03(-0.36%) |
Dec 13, 2017 | 8.330 | 8.400 | 8.320 | 8.400 | 283,341 | +0.05(+0.60%) |
Dec 12, 2017 | 8.340 | 8.370 | 8.335 | 8.350 | 137,388 | -0.06(-0.71%) |
Dec 11, 2017 | 8.410 | 8.420 | 8.390 | 8.410 | 138,107 | +0.01(+0.12%) |
Dec 08, 2017 | 8.440 | 8.440 | 8.350 | 8.400 | 513,206 | -0.01(-0.12%) |
Dec 07, 2017 | 8.410 | 8.410 | 8.355 | 8.410 | 323,980 | -0.03(-0.36%) |
Dec 06, 2017 | 8.400 | 8.440 | 8.395 | 8.440 | 308,976 | +0.00(+0.00%) |
Dec 05, 2017 | 8.400 | 8.450 | 8.398 | 8.440 | 162,113 | +0.01(+0.12%) |
Dec 04, 2017 | 8.380 | 8.430 | 8.380 | 8.430 | 415,408 | +0.03(+0.36%) |
Dec 01, 2017 | 8.350 | 8.400 | 8.320 | 8.400 | 288,846 | +0.09(+1.08%) |
Nov 30, 2017 | 8.380 | 8.439 | 8.310 | 8.310 | 265,604 | -0.07(-0.84%) |
Nov 29, 2017 | 8.400 | 8.440 | 8.360 | 8.380 | 174,655 | -0.06(-0.71%) |
Nov 28, 2017 | 8.360 | 8.442 | 8.360 | 8.440 | 245,156 | +0.07(+0.84%) |
Nov 27, 2017 | 8.410 | 8.430 | 8.360 | 8.370 | 183,398 | -0.08(-0.95%) |
Nov 24, 2017 | 8.420 | 8.450 | 8.400 | 8.450 | 80,007 | +0.01(+0.12%) |
Nov 22, 2017 | 8.400 | 8.440 | 8.370 | 8.440 | 148,400 | +0.06(+0.72%) |
Nov 21, 2017 | 8.310 | 8.400 | 8.310 | 8.380 | 265,161 | +0.05(+0.60%) |
Nov 20, 2017 | 8.350 | 8.380 | 8.330 | 8.330 | 148,122 | -0.07(-0.83%) |
Nov 17, 2017 | 8.350 | 8.400 | 8.330 | 8.400 | 154,464 | +0.02(+0.24%) |
Nov 16, 2017 | 8.310 | 8.380 | 8.310 | 8.380 | 136,246 | +0.09(+1.09%) |
Nov 15, 2017 | 8.280 | 8.310 | 8.220 | 8.290 | 323,998 | -0.03(-0.36%) |
Nov 14, 2017 | 8.300 | 8.340 | 8.280 | 8.320 | 322,994 | -0.10(-1.19%) |
Nov 13, 2017 | 8.450 | 8.460 | 8.390 | 8.420 | 203,375 | -0.08(-0.94%) |
Nov 10, 2017 | 8.500 | 8.500 | 8.460 | 8.500 | 110,120 | +0.00(+0.00%) |
Nov 09, 2017 | 8.510 | 8.530 | 8.460 | 8.500 | 214,874 | -0.05(-0.58%) |
Nov 08, 2017 | 8.600 | 8.600 | 8.530 | 8.550 | 189,247 | -0.02(-0.23%) |
Nov 07, 2017 | 8.540 | 8.580 | 8.530 | 8.570 | 250,266 | -0.01(-0.12%) |
Nov 06, 2017 | 8.540 | 8.580 | 8.510 | 8.580 | 279,258 | +0.07(+0.82%) |
Nov 03, 2017 | 8.550 | 8.560 | 8.510 | 8.510 | 132,380 | -0.01(-0.12%) |
Nov 02, 2017 | 8.580 | 8.590 | 8.520 | 8.520 | 216,402 | -0.06(-0.70%) |
Nov 01, 2017 | 8.550 | 8.580 | 8.520 | 8.580 | 190,059 | +0.07(+0.82%) |
Oct 31, 2017 | 8.550 | 8.600 | 8.510 | 8.510 | 168,569 | -0.06(-0.70%) |
Oct 30, 2017 | 8.570 | 8.590 | 8.550 | 8.570 | 153,935 | +0.00(+0.00%) |
Oct 27, 2017 | 8.520 | 8.570 | 8.520 | 8.570 | 163,512 | +0.04(+0.47%) |
Oct 26, 2017 | 8.580 | 8.580 | 8.510 | 8.530 | 120,642 | -0.01(-0.12%) |
Oct 25, 2017 | 8.630 | 8.630 | 8.540 | 8.540 | 244,387 | -0.10(-1.16%) |
Oct 24, 2017 | 8.630 | 8.640 | 8.610 | 8.640 | 105,585 | +0.01(+0.12%) |
Oct 23, 2017 | 8.630 | 8.660 | 8.600 | 8.630 | 176,052 | +0.01(+0.12%) |
Oct 20, 2017 | 8.630 | 8.630 | 8.600 | 8.620 | 96,519 | -0.02(-0.23%) |
Oct 19, 2017 | 8.560 | 8.640 | 8.560 | 8.640 | 153,687 | +0.03(+0.35%) |
Oct 18, 2017 | 8.660 | 8.660 | 8.577 | 8.610 | 189,467 | -0.04(-0.46%) |
Oct 17, 2017 | 8.650 | 8.660 | 8.620 | 8.650 | 110,930 | +0.00(+0.00%) |
Oct 16, 2017 | 8.640 | 8.650 | 8.610 | 8.650 | 104,780 | +0.01(+0.12%) |
Oct 13, 2017 | 8.650 | 8.650 | 8.590 | 8.640 | 252,894 | -0.08(-0.92%) |
Oct 12, 2017 | 8.730 | 8.750 | 8.670 | 8.720 | 203,199 | +0.00(+0.00%) |
Oct 11, 2017 | 8.680 | 8.720 | 8.680 | 8.720 | 146,243 | +0.02(+0.23%) |
Oct 10, 2017 | 8.680 | 8.700 | 8.680 | 8.700 | 118,464 | +0.02(+0.23%) |
Oct 09, 2017 | 8.680 | 8.690 | 8.660 | 8.680 | 109,988 | +0.00(+0.00%) |
Oct 06, 2017 | 8.680 | 8.700 | 8.650 | 8.680 | 151,581 | +0.01(+0.12%) |
Oct 05, 2017 | 8.690 | 8.690 | 8.660 | 8.670 | 114,621 | -0.03(-0.34%) |
Oct 04, 2017 | 8.690 | 8.700 | 8.650 | 8.700 | 155,208 | +0.01(+0.12%) |
Oct 03, 2017 | 8.700 | 8.700 | 8.640 | 8.690 | 222,693 | +0.02(+0.23%) |