Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.339 | 8.339 | 8.339 | 0 | -0.03(-0.31%) | |
Dec 28, 2017 | 8.307 | 8.425 | 8.275 | 8.365 | 431,054 | +0.04(+0.54%) |
Dec 27, 2017 | 8.345 | 8.377 | 8.249 | 8.320 | 631,109 | -0.03(-0.38%) |
Dec 26, 2017 | 8.256 | 8.377 | 8.236 | 8.352 | 539,385 | +0.10(+1.24%) |
Dec 22, 2017 | 8.224 | 8.281 | 8.204 | 8.249 | 454,207 | -0.01(-0.16%) |
Dec 21, 2017 | 8.249 | 8.268 | 8.185 | 8.262 | 533,487 | +0.04(+0.55%) |
Dec 20, 2017 | 8.236 | 8.307 | 8.204 | 8.217 | 609,505 | +0.00(+0.00%) |
Dec 19, 2017 | 8.127 | 8.243 | 8.095 | 8.217 | 4,272,805 | -0.21(-2.51%) |
Dec 18, 2017 | 8.441 | 8.570 | 8.397 | 8.429 | 275,382 | +0.03(+0.31%) |
Dec 15, 2017 | 8.256 | 8.403 | 8.256 | 8.403 | 657,232 | +0.15(+1.86%) |
Dec 14, 2017 | 8.275 | 8.320 | 8.153 | 8.249 | 319,660 | -0.03(-0.39%) |
Dec 13, 2017 | 8.230 | 8.332 | 8.230 | 8.281 | 247,069 | +0.04(+0.47%) |
Dec 12, 2017 | 8.275 | 8.275 | 8.175 | 8.243 | 482,519 | -0.02(-0.23%) |
Dec 11, 2017 | 8.320 | 8.345 | 8.243 | 8.262 | 165,821 | -0.06(-0.69%) |
Dec 08, 2017 | 8.300 | 8.339 | 8.230 | 8.320 | 146,995 | +0.00(+0.00%) |
Dec 07, 2017 | 8.313 | 8.368 | 8.217 | 368,094 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.345 | 8.358 | 8.256 | 8.288 | 223,979 | -0.04(-0.46%) |
Dec 05, 2017 | 8.320 | 8.339 | 8.256 | 8.326 | 250,628 | +0.03(+0.31%) |
Dec 04, 2017 | 8.416 | 8.448 | 8.300 | 8.300 | 189,946 | -0.06(-0.77%) |
Dec 01, 2017 | 8.518 | 8.518 | 8.300 | 8.365 | 200,274 | -0.12(-1.44%) |
Nov 30, 2017 | 8.576 | 8.595 | 8.480 | 8.486 | 429,647 | -0.06(-0.75%) |
Nov 29, 2017 | 8.550 | 8.608 | 8.518 | 8.550 | 205,597 | +0.01(+0.15%) |
Nov 28, 2017 | 8.531 | 8.544 | 8.506 | 8.538 | 224,701 | +0.05(+0.60%) |
Nov 27, 2017 | 8.429 | 8.582 | 8.429 | 8.486 | 278,856 | +0.10(+1.22%) |
Nov 24, 2017 | 8.332 | 8.422 | 8.326 | 8.384 | 94,194 | +0.06(+0.69%) |
Nov 22, 2017 | 8.352 | 8.409 | 8.321 | 8.326 | 206,583 | -0.01(-0.15%) |
Nov 21, 2017 | 8.332 | 8.390 | 8.294 | 8.339 | 338,092 | +0.06(+0.77%) |
Nov 20, 2017 | 8.236 | 8.345 | 8.224 | 8.275 | 423,399 | +0.08(+0.94%) |
Nov 17, 2017 | 8.172 | 8.243 | 8.172 | 8.198 | 345,598 | -0.01(-0.16%) |
Nov 16, 2017 | 8.204 | 8.307 | 8.166 | 8.211 | 251,739 | +0.01(+0.08%) |
Nov 15, 2017 | 8.320 | 8.321 | 8.204 | 8.204 | 237,657 | -0.11(-1.31%) |
Nov 14, 2017 | 8.275 | 8.358 | 8.236 | 8.313 | 140,365 | +0.06(+0.70%) |
Nov 13, 2017 | 8.249 | 8.268 | 8.224 | 8.256 | 106,337 | +0.01(+0.08%) |
Nov 10, 2017 | 8.256 | 8.345 | 8.243 | 8.249 | 121,581 | -0.01(-0.16%) |
Nov 09, 2017 | 8.172 | 8.268 | 8.134 | 8.262 | 147,675 | +0.02(+0.23%) |
Nov 08, 2017 | 8.256 | 8.310 | 8.140 | 8.243 | 159,145 | +0.04(+0.47%) |
Nov 07, 2017 | 8.127 | 8.230 | 8.102 | 8.204 | 295,670 | +0.01(+0.16%) |
Nov 06, 2017 | 8.300 | 8.300 | 7.954 | 8.191 | 298,882 | -0.18(-2.14%) |
Nov 03, 2017 | 8.409 | 8.490 | 8.063 | 8.371 | 248,236 | -0.03(-0.31%) |
Nov 02, 2017 | 8.365 | 8.448 | 8.345 | 8.397 | 175,403 | +0.04(+0.54%) |
Nov 01, 2017 | 8.384 | 8.461 | 8.307 | 8.352 | 113,846 | -0.01(-0.08%) |
Oct 31, 2017 | 8.256 | 8.371 | 8.217 | 8.358 | 168,890 | +0.08(+0.93%) |
Oct 30, 2017 | 8.403 | 8.403 | 8.217 | 8.281 | 152,511 | -0.12(-1.37%) |
Oct 27, 2017 | 8.339 | 8.473 | 8.313 | 8.397 | 166,531 | +0.07(+0.85%) |
Oct 26, 2017 | 8.403 | 8.403 | 8.300 | 8.326 | 180,613 | -0.03(-0.31%) |
Oct 25, 2017 | 8.538 | 8.538 | 8.313 | 8.352 | 209,207 | -0.17(-1.96%) |
Oct 24, 2017 | 8.550 | 8.582 | 8.509 | 8.518 | 147,282 | -0.04(-0.45%) |
Oct 23, 2017 | 8.608 | 8.608 | 8.499 | 8.557 | 159,031 | -0.03(-0.30%) |
Oct 20, 2017 | 8.570 | 8.634 | 8.550 | 8.582 | 129,873 | -0.01(-0.07%) |
Oct 19, 2017 | 8.576 | 8.621 | 8.557 | 8.589 | 174,524 | +0.00(+0.00%) |
Oct 18, 2017 | 8.518 | 8.602 | 8.473 | 8.589 | 456,234 | +0.08(+0.98%) |
Oct 17, 2017 | 8.531 | 8.557 | 8.473 | 8.506 | 221,810 | -0.01(-0.15%) |
Oct 16, 2017 | 8.563 | 8.576 | 8.480 | 8.518 | 295,863 | -0.03(-0.37%) |
Oct 13, 2017 | 8.595 | 8.634 | 8.518 | 8.550 | 312,694 | +0.00(+0.00%) |
Oct 12, 2017 | 8.595 | 8.615 | 8.544 | 8.550 | 317,484 | +0.00(+0.00%) |
Oct 11, 2017 | 8.595 | 8.666 | 8.544 | 8.550 | 282,217 | -0.01(-0.07%) |
Oct 10, 2017 | 8.640 | 8.653 | 8.518 | 8.557 | 580,374 | -0.02(-0.19%) |
Oct 09, 2017 | 8.636 | 8.670 | 8.548 | 8.573 | 374,728 | -0.06(-0.66%) |
Oct 06, 2017 | 8.674 | 8.724 | 8.604 | 8.630 | 147,923 | -0.06(-0.72%) |
Oct 05, 2017 | 8.680 | 8.774 | 8.674 | 8.693 | 289,449 | +0.01(+0.15%) |
Oct 04, 2017 | 8.693 | 8.756 | 8.667 | 8.680 | 144,770 | +0.01(+0.07%) |
Oct 03, 2017 | 8.667 | 8.705 | 8.642 | 8.674 | 183,394 | +0.01(+0.07%) |