Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.166 | 8.166 | 8.166 | 0 | -0.03(-0.31%) | |
Dec 28, 2017 | 8.134 | 8.250 | 8.103 | 8.191 | 440,206 | +0.04(+0.54%) |
Dec 27, 2017 | 8.172 | 8.203 | 8.078 | 8.147 | 644,508 | -0.03(-0.38%) |
Dec 26, 2017 | 8.084 | 8.203 | 8.065 | 8.178 | 550,837 | +0.10(+1.24%) |
Dec 22, 2017 | 8.053 | 8.109 | 8.034 | 8.078 | 463,850 | -0.01(-0.16%) |
Dec 21, 2017 | 8.078 | 8.096 | 8.015 | 8.090 | 544,813 | +0.04(+0.55%) |
Dec 20, 2017 | 8.065 | 8.134 | 8.034 | 8.046 | 622,446 | +0.00(+0.00%) |
Dec 19, 2017 | 7.958 | 8.071 | 7.927 | 8.046 | 4,363,523 | -0.21(-2.51%) |
Dec 18, 2017 | 8.266 | 8.391 | 8.222 | 8.253 | 281,228 | +0.03(+0.31%) |
Dec 15, 2017 | 8.084 | 8.228 | 8.084 | 8.228 | 671,186 | +0.15(+1.86%) |
Dec 14, 2017 | 8.103 | 8.147 | 7.984 | 8.078 | 326,447 | -0.03(-0.39%) |
Dec 13, 2017 | 8.059 | 8.159 | 8.059 | 8.109 | 252,315 | +0.04(+0.47%) |
Dec 12, 2017 | 8.103 | 8.103 | 8.005 | 8.071 | 492,764 | -0.02(-0.23%) |
Dec 11, 2017 | 8.147 | 8.172 | 8.071 | 8.090 | 169,342 | -0.06(-0.69%) |
Dec 08, 2017 | 8.128 | 8.166 | 8.059 | 8.147 | 150,115 | +0.00(+0.00%) |
Dec 07, 2017 | 8.140 | 8.194 | 8.046 | 375,909 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.172 | 8.184 | 8.084 | 8.115 | 228,734 | -0.04(-0.46%) |
Dec 05, 2017 | 8.147 | 8.166 | 8.084 | 8.153 | 255,949 | +0.03(+0.31%) |
Dec 04, 2017 | 8.241 | 8.272 | 8.128 | 8.128 | 193,979 | -0.06(-0.77%) |
Dec 01, 2017 | 8.341 | 8.341 | 8.128 | 8.191 | 204,526 | -0.12(-1.44%) |
Nov 30, 2017 | 8.398 | 8.417 | 8.304 | 8.310 | 438,769 | -0.06(-0.75%) |
Nov 29, 2017 | 8.373 | 8.429 | 8.341 | 8.373 | 209,962 | +0.01(+0.15%) |
Nov 28, 2017 | 8.354 | 8.366 | 8.329 | 8.360 | 229,472 | +0.05(+0.60%) |
Nov 27, 2017 | 8.253 | 8.404 | 8.253 | 8.310 | 284,777 | +0.10(+1.22%) |
Nov 24, 2017 | 8.159 | 8.247 | 8.153 | 8.209 | 96,194 | +0.06(+0.69%) |
Nov 22, 2017 | 8.178 | 8.235 | 8.148 | 8.153 | 210,969 | -0.01(-0.15%) |
Nov 21, 2017 | 8.159 | 8.216 | 8.122 | 8.166 | 345,270 | +0.06(+0.77%) |
Nov 20, 2017 | 8.065 | 8.172 | 8.053 | 8.103 | 432,388 | +0.08(+0.94%) |
Nov 17, 2017 | 8.002 | 8.071 | 8.002 | 8.027 | 352,936 | -0.01(-0.16%) |
Nov 16, 2017 | 8.034 | 8.134 | 7.996 | 8.040 | 257,084 | +0.01(+0.08%) |
Nov 15, 2017 | 8.147 | 8.148 | 8.034 | 8.034 | 242,703 | -0.11(-1.31%) |
Nov 14, 2017 | 8.103 | 8.184 | 8.065 | 8.140 | 143,346 | +0.06(+0.70%) |
Nov 13, 2017 | 8.078 | 8.096 | 8.053 | 8.084 | 108,595 | +0.01(+0.08%) |
Nov 10, 2017 | 8.084 | 8.172 | 8.071 | 8.078 | 124,162 | -0.01(-0.16%) |
Nov 09, 2017 | 8.002 | 8.096 | 7.965 | 8.090 | 150,810 | +0.02(+0.23%) |
Nov 08, 2017 | 8.084 | 8.137 | 7.971 | 8.071 | 162,524 | +0.04(+0.47%) |
Nov 07, 2017 | 7.958 | 8.059 | 7.933 | 8.034 | 301,947 | +0.01(+0.16%) |
Nov 06, 2017 | 8.128 | 8.128 | 7.789 | 8.021 | 305,228 | -0.18(-2.14%) |
Nov 03, 2017 | 8.235 | 8.313 | 7.896 | 8.197 | 253,507 | -0.03(-0.31%) |
Nov 02, 2017 | 8.191 | 8.272 | 8.172 | 8.222 | 179,128 | +0.04(+0.54%) |
Nov 01, 2017 | 8.209 | 8.285 | 8.134 | 8.178 | 116,263 | -0.01(-0.08%) |
Oct 31, 2017 | 8.084 | 8.197 | 8.046 | 8.184 | 172,476 | +0.08(+0.93%) |
Oct 30, 2017 | 8.228 | 8.228 | 8.046 | 8.109 | 155,749 | -0.11(-1.37%) |
Oct 27, 2017 | 8.166 | 8.297 | 8.140 | 8.222 | 170,067 | +0.07(+0.85%) |
Oct 26, 2017 | 8.228 | 8.228 | 8.128 | 8.153 | 184,448 | -0.03(-0.31%) |
Oct 25, 2017 | 8.360 | 8.360 | 8.140 | 8.178 | 213,649 | -0.16(-1.96%) |
Oct 24, 2017 | 8.373 | 8.404 | 8.332 | 8.341 | 150,409 | -0.04(-0.45%) |
Oct 23, 2017 | 8.429 | 8.429 | 8.322 | 8.379 | 162,408 | -0.03(-0.30%) |
Oct 20, 2017 | 8.391 | 8.454 | 8.373 | 8.404 | 132,631 | -0.01(-0.07%) |
Oct 19, 2017 | 8.398 | 8.442 | 8.379 | 8.410 | 178,229 | +0.00(+0.00%) |
Oct 18, 2017 | 8.341 | 8.423 | 8.297 | 8.410 | 465,920 | +0.08(+0.98%) |
Oct 17, 2017 | 8.354 | 8.379 | 8.297 | 8.329 | 226,520 | -0.01(-0.15%) |
Oct 16, 2017 | 8.385 | 8.398 | 8.304 | 8.341 | 302,145 | -0.03(-0.37%) |
Oct 13, 2017 | 8.417 | 8.454 | 8.341 | 8.373 | 319,333 | +0.00(+0.00%) |
Oct 12, 2017 | 8.417 | 8.435 | 8.366 | 8.373 | 324,225 | +0.00(+0.00%) |
Oct 11, 2017 | 8.417 | 8.486 | 8.366 | 8.373 | 288,209 | -0.01(-0.07%) |
Oct 10, 2017 | 8.461 | 8.473 | 8.341 | 8.379 | 592,696 | -0.02(-0.19%) |
Oct 09, 2017 | 8.456 | 8.490 | 8.370 | 8.395 | 382,684 | -0.06(-0.66%) |
Oct 06, 2017 | 8.493 | 8.543 | 8.425 | 8.450 | 151,064 | -0.06(-0.72%) |
Oct 05, 2017 | 8.499 | 8.592 | 8.493 | 8.512 | 295,594 | +0.01(+0.15%) |
Oct 04, 2017 | 8.512 | 8.573 | 8.487 | 8.499 | 147,844 | +0.01(+0.07%) |
Oct 03, 2017 | 8.487 | 8.524 | 8.462 | 8.493 | 187,288 | +0.01(+0.07%) |