Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.003 | 8.003 | 8.003 | 0 | -0.02(-0.31%) | |
Dec 28, 2017 | 7.972 | 8.086 | 7.942 | 8.028 | 449,135 | +0.04(+0.54%) |
Dec 27, 2017 | 8.009 | 8.040 | 7.917 | 7.985 | 657,581 | -0.03(-0.38%) |
Dec 26, 2017 | 7.923 | 8.040 | 7.905 | 8.015 | 562,011 | +0.10(+1.24%) |
Dec 22, 2017 | 7.892 | 7.948 | 7.874 | 7.917 | 473,259 | -0.01(-0.16%) |
Dec 21, 2017 | 7.917 | 7.936 | 7.856 | 7.929 | 555,864 | +0.04(+0.55%) |
Dec 20, 2017 | 7.905 | 7.972 | 7.874 | 7.886 | 635,072 | +0.00(+0.00%) |
Dec 19, 2017 | 7.800 | 7.911 | 7.769 | 7.886 | 4,452,033 | -0.20(-2.51%) |
Dec 18, 2017 | 8.102 | 8.225 | 8.059 | 8.089 | 286,933 | +0.02(+0.31%) |
Dec 15, 2017 | 7.923 | 8.065 | 7.923 | 8.065 | 684,800 | +0.15(+1.86%) |
Dec 14, 2017 | 7.942 | 7.985 | 7.825 | 7.917 | 333,069 | -0.03(-0.39%) |
Dec 13, 2017 | 7.899 | 7.997 | 7.899 | 7.948 | 257,433 | +0.04(+0.47%) |
Dec 12, 2017 | 7.942 | 7.942 | 7.846 | 7.911 | 502,759 | -0.02(-0.23%) |
Dec 11, 2017 | 7.985 | 8.009 | 7.911 | 7.929 | 172,777 | -0.06(-0.69%) |
Dec 08, 2017 | 7.966 | 8.003 | 7.899 | 7.985 | 153,160 | +0.00(+0.00%) |
Dec 07, 2017 | 7.979 | 8.031 | 7.886 | 383,534 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.009 | 8.022 | 7.923 | 7.954 | 233,374 | -0.04(-0.46%) |
Dec 05, 2017 | 7.985 | 8.003 | 7.923 | 7.991 | 261,141 | +0.02(+0.31%) |
Dec 04, 2017 | 8.077 | 8.108 | 7.966 | 7.966 | 197,913 | -0.06(-0.77%) |
Dec 01, 2017 | 8.175 | 8.175 | 7.966 | 8.028 | 208,675 | -0.12(-1.44%) |
Nov 30, 2017 | 8.231 | 8.249 | 8.139 | 8.145 | 447,669 | -0.06(-0.75%) |
Nov 29, 2017 | 8.206 | 8.262 | 8.175 | 8.206 | 214,221 | +0.01(+0.15%) |
Nov 28, 2017 | 8.188 | 8.200 | 8.163 | 8.194 | 234,127 | +0.05(+0.60%) |
Nov 27, 2017 | 8.089 | 8.237 | 8.089 | 8.145 | 290,553 | +0.10(+1.22%) |
Nov 24, 2017 | 7.997 | 8.083 | 7.991 | 8.046 | 98,145 | +0.06(+0.69%) |
Nov 22, 2017 | 8.015 | 8.071 | 7.986 | 7.991 | 215,249 | -0.01(-0.15%) |
Nov 21, 2017 | 7.997 | 8.052 | 7.960 | 8.003 | 352,274 | +0.06(+0.77%) |
Nov 20, 2017 | 7.905 | 8.009 | 7.892 | 7.942 | 441,158 | +0.07(+0.94%) |
Nov 17, 2017 | 7.843 | 7.911 | 7.843 | 7.868 | 360,095 | -0.01(-0.16%) |
Nov 16, 2017 | 7.874 | 7.972 | 7.837 | 7.880 | 262,298 | +0.01(+0.08%) |
Nov 15, 2017 | 7.985 | 7.986 | 7.874 | 7.874 | 247,626 | -0.10(-1.31%) |
Nov 14, 2017 | 7.942 | 8.022 | 7.905 | 7.979 | 146,253 | +0.06(+0.70%) |
Nov 13, 2017 | 7.917 | 7.936 | 7.892 | 7.923 | 110,797 | +0.01(+0.08%) |
Nov 10, 2017 | 7.923 | 8.009 | 7.911 | 7.917 | 126,681 | -0.01(-0.16%) |
Nov 09, 2017 | 7.843 | 7.936 | 7.806 | 7.929 | 153,869 | +0.02(+0.23%) |
Nov 08, 2017 | 7.923 | 7.976 | 7.812 | 7.911 | 165,821 | +0.04(+0.47%) |
Nov 07, 2017 | 7.800 | 7.898 | 7.776 | 7.874 | 308,072 | +0.01(+0.16%) |
Nov 06, 2017 | 7.966 | 7.966 | 7.634 | 7.862 | 311,419 | -0.17(-2.14%) |
Nov 03, 2017 | 8.071 | 8.148 | 7.739 | 8.034 | 258,649 | -0.02(-0.31%) |
Nov 02, 2017 | 8.028 | 8.108 | 8.009 | 8.059 | 182,761 | +0.04(+0.54%) |
Nov 01, 2017 | 8.046 | 8.120 | 7.972 | 8.015 | 118,621 | -0.01(-0.08%) |
Oct 31, 2017 | 7.923 | 8.034 | 7.886 | 8.022 | 175,974 | +0.07(+0.93%) |
Oct 30, 2017 | 8.065 | 8.065 | 7.886 | 7.948 | 158,909 | -0.11(-1.37%) |
Oct 27, 2017 | 8.003 | 8.132 | 7.979 | 8.059 | 173,516 | +0.07(+0.85%) |
Oct 26, 2017 | 8.065 | 8.065 | 7.966 | 7.991 | 188,189 | -0.02(-0.31%) |
Oct 25, 2017 | 8.194 | 8.194 | 7.979 | 8.015 | 217,983 | -0.16(-1.96%) |
Oct 24, 2017 | 8.206 | 8.237 | 8.166 | 8.175 | 153,460 | -0.04(-0.45%) |
Oct 23, 2017 | 8.262 | 8.262 | 8.157 | 8.212 | 165,702 | -0.02(-0.30%) |
Oct 20, 2017 | 8.225 | 8.286 | 8.206 | 8.237 | 135,321 | -0.01(-0.07%) |
Oct 19, 2017 | 8.231 | 8.274 | 8.212 | 8.243 | 181,844 | +0.00(+0.00%) |
Oct 18, 2017 | 8.175 | 8.255 | 8.132 | 8.243 | 475,371 | +0.08(+0.98%) |
Oct 17, 2017 | 8.188 | 8.212 | 8.132 | 8.163 | 231,115 | -0.01(-0.15%) |
Oct 16, 2017 | 8.219 | 8.231 | 8.139 | 8.175 | 308,274 | -0.03(-0.37%) |
Oct 13, 2017 | 8.249 | 8.286 | 8.175 | 8.206 | 325,811 | +0.00(+0.00%) |
Oct 12, 2017 | 8.249 | 8.268 | 8.200 | 8.206 | 330,801 | +0.00(+0.00%) |
Oct 11, 2017 | 8.249 | 8.317 | 8.200 | 8.206 | 294,055 | -0.01(-0.08%) |
Oct 10, 2017 | 8.292 | 8.305 | 8.175 | 8.212 | 604,718 | -0.02(-0.19%) |
Oct 09, 2017 | 8.288 | 8.321 | 8.204 | 8.228 | 390,447 | -0.05(-0.66%) |
Oct 06, 2017 | 8.324 | 8.373 | 8.258 | 8.282 | 154,128 | -0.06(-0.72%) |
Oct 05, 2017 | 8.330 | 8.421 | 8.324 | 8.343 | 301,590 | +0.01(+0.15%) |
Oct 04, 2017 | 8.343 | 8.403 | 8.318 | 8.330 | 150,843 | +0.01(+0.07%) |
Oct 03, 2017 | 8.318 | 8.355 | 8.294 | 8.324 | 191,087 | +0.01(+0.07%) |