Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.729 | 8.729 | 8.729 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 8.666 | 8.729 | 8.628 | 8.723 | 2,519,155 | +0.07(+0.81%) |
Dec 27, 2017 | 8.691 | 8.704 | 8.647 | 8.653 | 2,967,870 | +0.01(+0.07%) |
Dec 26, 2017 | 8.609 | 8.685 | 8.596 | 8.647 | 1,665,291 | +0.04(+0.44%) |
Dec 22, 2017 | 8.590 | 8.640 | 8.577 | 8.609 | 2,411,673 | +0.03(+0.30%) |
Dec 21, 2017 | 8.628 | 8.628 | 8.558 | 8.583 | 2,687,378 | +0.00(+0.00%) |
Dec 20, 2017 | 8.780 | 8.843 | 8.583 | 8.583 | 4,109,553 | -0.20(-2.24%) |
Dec 19, 2017 | 8.970 | 8.989 | 8.754 | 8.780 | 3,217,126 | -0.19(-2.12%) |
Dec 18, 2017 | 8.894 | 8.976 | 8.891 | 8.970 | 2,869,041 | +0.11(+1.22%) |
Dec 15, 2017 | 8.761 | 8.925 | 8.748 | 8.862 | 11,389,368 | +0.15(+1.67%) |
Dec 14, 2017 | 8.742 | 8.767 | 8.685 | 8.716 | 2,321,378 | -0.03(-0.29%) |
Dec 13, 2017 | 8.678 | 8.767 | 8.653 | 8.742 | 2,964,622 | +0.10(+1.10%) |
Dec 12, 2017 | 8.628 | 8.666 | 8.602 | 8.647 | 2,978,604 | +0.03(+0.37%) |
Dec 11, 2017 | 8.602 | 8.647 | 8.590 | 8.615 | 2,681,087 | +0.01(+0.15%) |
Dec 08, 2017 | 8.577 | 8.628 | 8.564 | 8.602 | 3,404,005 | +0.04(+0.44%) |
Dec 07, 2017 | 8.564 | 8.590 | 8.533 | 8.564 | 4,694,278 | -0.03(-0.29%) |
Dec 06, 2017 | 8.596 | 8.615 | 8.501 | 8.590 | 3,691,585 | -0.01(-0.15%) |
Dec 05, 2017 | 8.615 | 8.683 | 8.571 | 8.602 | 5,115,522 | -0.01(-0.14%) |
Dec 04, 2017 | 8.627 | 8.665 | 8.593 | 8.615 | 3,901,513 | +0.02(+0.29%) |
Dec 01, 2017 | 8.546 | 8.593 | 8.503 | 8.590 | 2,997,794 | +0.07(+0.80%) |
Nov 30, 2017 | 8.553 | 8.584 | 8.497 | 8.521 | 3,377,154 | -0.06(-0.73%) |
Nov 29, 2017 | 8.577 | 8.602 | 8.531 | 8.584 | 2,434,243 | -0.01(-0.14%) |
Nov 28, 2017 | 8.534 | 8.596 | 8.515 | 8.596 | 2,847,357 | +0.07(+0.88%) |
Nov 27, 2017 | 8.590 | 8.612 | 8.521 | 8.521 | 2,357,076 | -0.07(-0.80%) |
Nov 24, 2017 | 8.627 | 8.674 | 8.584 | 8.590 | 1,018,910 | -0.02(-0.22%) |
Nov 22, 2017 | 8.646 | 8.680 | 8.609 | 8.609 | 2,572,831 | -0.03(-0.36%) |
Nov 21, 2017 | 8.609 | 8.640 | 8.571 | 8.640 | 3,344,873 | +0.06(+0.65%) |
Nov 20, 2017 | 8.577 | 8.646 | 8.565 | 8.584 | 4,197,920 | +0.01(+0.07%) |
Nov 17, 2017 | 8.465 | 8.609 | 8.447 | 8.577 | 4,652,350 | +0.11(+1.32%) |
Nov 16, 2017 | 8.416 | 8.509 | 8.378 | 8.465 | 3,673,043 | +0.05(+0.59%) |
Nov 15, 2017 | 8.497 | 8.497 | 8.409 | 8.416 | 3,099,682 | -0.06(-0.66%) |
Nov 14, 2017 | 8.478 | 8.540 | 8.465 | 8.472 | 3,061,900 | -0.02(-0.29%) |
Nov 13, 2017 | 8.465 | 8.521 | 8.462 | 8.497 | 2,421,294 | +0.06(+0.66%) |
Nov 10, 2017 | 8.447 | 8.521 | 8.428 | 8.441 | 2,916,279 | -0.03(-0.37%) |
Nov 09, 2017 | 8.422 | 8.590 | 8.403 | 8.472 | 3,680,603 | +0.02(+0.22%) |
Nov 08, 2017 | 8.484 | 8.540 | 8.434 | 8.453 | 2,615,744 | -0.07(-0.80%) |
Nov 07, 2017 | 8.472 | 8.528 | 8.378 | 8.521 | 3,704,052 | +0.04(+0.51%) |
Nov 06, 2017 | 8.478 | 8.577 | 8.465 | 8.478 | 4,562,269 | +0.02(+0.22%) |
Nov 03, 2017 | 8.335 | 8.465 | 8.316 | 8.459 | 4,833,456 | +0.09(+1.04%) |
Nov 02, 2017 | 8.241 | 8.400 | 8.167 | 8.372 | 4,370,760 | +0.17(+2.13%) |
Nov 01, 2017 | 8.241 | 8.266 | 8.193 | 8.198 | 3,057,120 | -0.04(-0.45%) |
Oct 31, 2017 | 8.260 | 8.260 | 8.154 | 8.235 | 3,394,992 | -0.02(-0.30%) |
Oct 30, 2017 | 8.248 | 8.279 | 8.198 | 8.260 | 2,486,272 | -0.01(-0.08%) |
Oct 27, 2017 | 8.185 | 8.285 | 8.136 | 8.266 | 3,044,827 | +0.09(+1.14%) |
Oct 26, 2017 | 8.266 | 8.272 | 8.160 | 8.173 | 3,239,193 | -0.06(-0.76%) |
Oct 25, 2017 | 8.198 | 8.241 | 8.117 | 8.235 | 4,127,765 | +0.01(+0.08%) |
Oct 24, 2017 | 8.297 | 8.297 | 8.210 | 8.229 | 2,891,260 | -0.06(-0.68%) |
Oct 23, 2017 | 8.310 | 8.347 | 8.248 | 8.285 | 3,858,729 | -0.01(-0.15%) |
Oct 20, 2017 | 8.304 | 8.310 | 8.198 | 8.297 | 1,699,738 | +0.00(+0.00%) |
Oct 19, 2017 | 8.304 | 8.322 | 8.244 | 8.297 | 1,841,299 | -0.01(-0.15%) |
Oct 18, 2017 | 8.279 | 8.316 | 8.235 | 8.310 | 2,025,695 | +0.02(+0.30%) |
Oct 17, 2017 | 8.154 | 8.291 | 8.142 | 8.285 | 3,151,912 | +0.11(+1.29%) |
Oct 16, 2017 | 8.129 | 8.210 | 8.123 | 8.179 | 2,583,304 | +0.06(+0.77%) |
Oct 13, 2017 | 8.192 | 8.216 | 8.023 | 8.117 | 4,778,633 | -0.05(-0.61%) |
Oct 12, 2017 | 8.235 | 8.235 | 8.117 | 8.167 | 2,197,059 | +0.00(+0.00%) |
Oct 11, 2017 | 8.142 | 8.198 | 8.136 | 8.167 | 2,351,103 | +0.04(+0.46%) |
Oct 10, 2017 | 8.192 | 8.235 | 8.111 | 8.129 | 2,465,445 | -0.02(-0.31%) |
Oct 09, 2017 | 8.148 | 8.204 | 8.136 | 8.154 | 2,166,277 | +0.03(+0.38%) |
Oct 06, 2017 | 8.185 | 8.216 | 8.073 | 8.123 | 2,005,111 | -0.08(-0.99%) |
Oct 05, 2017 | 8.254 | 8.297 | 8.192 | 8.204 | 2,370,488 | -0.02(-0.30%) |
Oct 04, 2017 | 8.229 | 8.248 | 8.176 | 8.229 | 1,996,736 | +0.02(+0.30%) |
Oct 03, 2017 | 8.173 | 8.216 | 8.129 | 8.204 | 2,542,666 | +0.05(+0.61%) |