Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.119 | 9.119 | 9.119 | 0 | +0.08(+0.84%) | |
Dec 28, 2017 | 9.083 | 9.083 | 9.042 | 9.042 | 7,162 | +0.08(+0.85%) |
Dec 27, 2017 | 8.981 | 9.042 | 8.948 | 8.966 | 22,301 | +0.05(+0.59%) |
Dec 26, 2017 | 8.866 | 8.965 | 8.866 | 8.913 | 15,983 | +0.13(+1.44%) |
Dec 22, 2017 | 8.796 | 8.813 | 8.787 | 8.787 | 24,835 | +0.04(+0.44%) |
Dec 21, 2017 | 8.649 | 8.801 | 8.649 | 8.748 | 35,754 | +0.09(+0.99%) |
Dec 20, 2017 | 8.630 | 8.675 | 8.630 | 8.663 | 5,481 | +0.11(+1.24%) |
Dec 19, 2017 | 8.596 | 8.602 | 8.519 | 8.557 | 20,265 | -0.09(-1.05%) |
Dec 18, 2017 | 8.697 | 8.697 | 8.635 | 8.648 | 3,342 | +0.10(+1.20%) |
Dec 15, 2017 | 8.552 | 8.552 | 8.552 | 8.546 | 1,832 | +0.12(+1.39%) |
Dec 14, 2017 | 8.440 | 8.463 | 8.423 | 8.429 | 50,648 | -0.10(-1.17%) |
Dec 13, 2017 | 8.702 | 8.702 | 8.507 | 8.530 | 24,827 | -0.20(-2.30%) |
Dec 12, 2017 | 8.452 | 8.774 | 8.452 | 8.730 | 95,691 | +0.13(+1.55%) |
Dec 11, 2017 | 8.635 | 8.645 | 8.580 | 8.596 | 12,599 | -0.01(-0.13%) |
Dec 08, 2017 | 8.669 | 8.669 | 8.580 | 8.607 | 12,536 | +0.05(+0.59%) |
Dec 07, 2017 | 8.407 | 8.563 | 8.407 | 8.557 | 5,955 | -0.15(-1.73%) |
Dec 06, 2017 | 8.585 | 8.752 | 8.585 | 8.708 | 22,420 | +0.13(+1.49%) |
Dec 05, 2017 | 8.719 | 8.752 | 8.580 | 8.580 | 12,619 | -0.05(-0.58%) |
Dec 04, 2017 | 8.492 | 8.630 | 8.630 | 5,553 | +0.14(+1.63%) | |
Dec 01, 2017 | 8.518 | 8.538 | 8.492 | 8.492 | 5,740 | +0.09(+1.07%) |
Nov 30, 2017 | 8.513 | 8.524 | 8.351 | 8.401 | 30,043 | -0.26(-3.02%) |
Nov 29, 2017 | 8.819 | 8.819 | 8.663 | 8.663 | 12,924 | -0.25(-2.81%) |
Nov 28, 2017 | 8.883 | 8.958 | 8.883 | 8.914 | 3,342 | +0.02(+0.25%) |
Nov 27, 2017 | 8.825 | 8.891 | 8.825 | 8.891 | 13,214 | -0.02(-0.25%) |
Nov 24, 2017 | 8.921 | 8.921 | 8.914 | 8.914 | 630 | -0.02(-0.25%) |
Nov 22, 2017 | 8.830 | 8.941 | 8.830 | 8.936 | 22,902 | +0.14(+1.65%) |
Nov 21, 2017 | 8.786 | 8.858 | 8.786 | 8.791 | 44,965 | +0.04(+0.51%) |
Nov 20, 2017 | 8.630 | 8.747 | 8.630 | 8.747 | 34,295 | +0.12(+1.35%) |
Nov 17, 2017 | 8.552 | 8.635 | 8.552 | 8.630 | 4,705 | +0.12(+1.37%) |
Nov 16, 2017 | 8.457 | 8.518 | 8.429 | 8.513 | 42,354 | +0.28(+3.45%) |
Nov 15, 2017 | 8.179 | 8.240 | 8.107 | 8.229 | 28,128 | +0.01(+0.07%) |
Nov 14, 2017 | 8.444 | 8.444 | 8.223 | 8.223 | 36,082 | -0.21(-2.51%) |
Nov 13, 2017 | 8.378 | 8.450 | 8.351 | 8.435 | 31,963 | +0.04(+0.53%) |
Nov 10, 2017 | 8.418 | 8.500 | 8.390 | 8.390 | 16,064 | -0.24(-2.81%) |
Nov 09, 2017 | 8.674 | 8.716 | 8.607 | 8.633 | 4,089 | -0.11(-1.30%) |
Nov 08, 2017 | 8.658 | 8.747 | 8.580 | 8.747 | 17,657 | +0.20(+2.35%) |
Nov 07, 2017 | 8.691 | 8.691 | 8.518 | 8.546 | 5,487 | -0.20(-2.29%) |
Nov 06, 2017 | 8.630 | 8.747 | 8.630 | 8.747 | 7,935 | +0.21(+2.41%) |
Nov 03, 2017 | 8.613 | 8.619 | 8.463 | 8.541 | 16,903 | -0.19(-2.23%) |
Nov 02, 2017 | 8.741 | 8.680 | 8.736 | 30,537 | -0.10(-1.11%) | |
Nov 01, 2017 | 8.833 | 8.833 | 8.833 | 8.833 | 495 | +0.03(+0.35%) |
Oct 31, 2017 | 8.780 | 8.819 | 8.754 | 8.802 | 16,876 | +0.02(+0.19%) |
Oct 30, 2017 | 8.897 | 8.943 | 8.774 | 8.786 | 27,347 | -0.28(-3.07%) |
Oct 27, 2017 | 9.053 | 9.075 | 8.986 | 9.064 | 12,197 | +0.12(+1.31%) |
Oct 26, 2017 | 9.013 | 9.013 | 8.947 | 8.947 | 12,554 | -0.19(-2.10%) |
Oct 25, 2017 | 9.237 | 9.237 | 9.053 | 9.139 | 2,009 | +0.00(+0.03%) |
Oct 24, 2017 | 9.159 | 9.164 | 9.053 | 9.136 | 12,863 | -0.07(-0.73%) |
Oct 23, 2017 | 9.337 | 9.337 | 9.203 | 9.203 | 6,634 | -0.19(-2.02%) |
Oct 20, 2017 | 9.415 | 9.415 | 9.381 | 9.392 | 2,415 | +0.06(+0.60%) |
Oct 19, 2017 | 9.276 | 9.348 | 9.253 | 9.337 | 14,167 | -0.06(-0.63%) |
Oct 18, 2017 | 9.337 | 9.396 | 9.320 | 9.396 | 2,248 | +0.11(+1.17%) |
Oct 17, 2017 | 9.420 | 9.420 | 9.287 | 9.287 | 2,839 | -0.17(-1.75%) |
Oct 16, 2017 | 9.582 | 9.604 | 9.452 | 9.452 | 5,397 | -0.11(-1.12%) |
Oct 13, 2017 | 9.571 | 9.571 | 9.521 | 9.560 | 1,165 | +0.07(+0.76%) |
Oct 12, 2017 | 9.532 | 9.532 | 9.478 | 9.487 | 5,036 | -0.04(-0.47%) |
Oct 11, 2017 | 9.604 | 9.604 | 9.509 | 9.532 | 9,397 | +0.02(+0.18%) |
Oct 10, 2017 | 9.532 | 9.554 | 9.476 | 9.515 | 8,853 | +0.13(+1.42%) |
Oct 09, 2017 | 9.387 | 9.387 | 9.353 | 9.381 | 2,854 | -0.13(-1.35%) |
Oct 06, 2017 | 9.454 | 9.526 | 9.392 | 9.509 | 21,215 | -0.11(-1.11%) |
Oct 05, 2017 | 9.777 | 9.799 | 9.616 | 9.616 | 7,338 | -0.01(-0.11%) |
Oct 04, 2017 | 9.587 | 9.671 | 9.587 | 9.626 | 20,385 | +0.06(+0.64%) |
Oct 03, 2017 | 9.459 | 9.571 | 9.459 | 9.565 | 29,585 | +0.24(+2.63%) |