Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.781 | 8.781 | 8.781 | 0 | -0.07(-0.84%) | |
Dec 28, 2017 | 8.835 | 8.862 | 8.760 | 8.855 | 5,418,342 | +0.02(+0.23%) |
Dec 27, 2017 | 8.915 | 8.928 | 8.808 | 8.835 | 3,535,515 | -0.07(-0.76%) |
Dec 26, 2017 | 8.936 | 9.028 | 8.902 | 8.902 | 2,760,518 | -0.05(-0.60%) |
Dec 22, 2017 | 9.003 | 9.003 | 8.915 | 8.956 | 3,024,477 | -0.05(-0.52%) |
Dec 21, 2017 | 8.969 | 9.037 | 8.922 | 9.003 | 3,983,760 | +0.06(+0.68%) |
Dec 20, 2017 | 9.017 | 9.030 | 8.922 | 8.942 | 4,551,991 | -0.03(-0.30%) |
Dec 19, 2017 | 8.936 | 9.003 | 8.882 | 8.969 | 5,633,544 | +0.03(+0.30%) |
Dec 18, 2017 | 8.929 | 9.003 | 8.895 | 8.942 | 8,368,433 | +0.09(+1.07%) |
Dec 15, 2017 | 8.713 | 8.942 | 8.673 | 8.848 | 10,246,031 | +0.16(+1.78%) |
Dec 14, 2017 | 8.801 | 8.838 | 8.683 | 8.693 | 5,221,549 | -0.11(-1.23%) |
Dec 13, 2017 | 8.902 | 8.942 | 8.787 | 8.801 | 5,770,587 | -0.12(-1.36%) |
Dec 12, 2017 | 8.915 | 8.983 | 8.882 | 8.922 | 4,818,412 | +0.03(+0.30%) |
Dec 11, 2017 | 8.905 | 9.003 | 8.875 | 8.895 | 3,749,610 | -0.11(-1.20%) |
Dec 08, 2017 | 9.077 | 9.077 | 8.936 | 9.003 | 4,484,128 | -0.01(-0.07%) |
Dec 07, 2017 | 8.976 | 9.071 | 8.915 | 9.010 | 6,312,464 | +0.02(+0.23%) |
Dec 06, 2017 | 9.044 | 9.077 | 8.980 | 8.990 | 3,700,208 | -0.11(-1.19%) |
Dec 05, 2017 | 9.205 | 9.270 | 9.064 | 9.098 | 7,532,279 | -0.09(-1.03%) |
Dec 04, 2017 | 9.138 | 9.280 | 9.138 | 9.192 | 9,289,533 | +0.25(+2.79%) |
Dec 01, 2017 | 9.003 | 9.010 | 8.727 | 8.942 | 7,562,939 | -0.05(-0.60%) |
Nov 30, 2017 | 9.131 | 9.192 | 8.969 | 8.996 | 8,517,562 | -0.09(-1.04%) |
Nov 29, 2017 | 8.835 | 9.104 | 8.808 | 9.091 | 7,705,661 | +0.30(+3.45%) |
Nov 28, 2017 | 8.599 | 8.787 | 8.584 | 8.787 | 5,472,376 | +0.21(+2.44%) |
Nov 27, 2017 | 8.585 | 8.659 | 8.565 | 8.578 | 4,026,716 | -0.02(-0.24%) |
Nov 24, 2017 | 8.686 | 8.700 | 8.585 | 8.599 | 2,050,027 | -0.06(-0.70%) |
Nov 22, 2017 | 8.679 | 8.747 | 8.656 | 8.659 | 4,160,315 | -0.02(-0.23%) |
Nov 21, 2017 | 8.781 | 8.781 | 8.639 | 8.679 | 5,034,254 | -0.05(-0.54%) |
Nov 20, 2017 | 8.605 | 8.747 | 8.558 | 8.727 | 6,715,431 | +0.16(+1.81%) |
Nov 17, 2017 | 8.538 | 8.599 | 8.497 | 8.572 | 4,022,371 | +0.03(+0.39%) |
Nov 16, 2017 | 8.632 | 8.639 | 8.531 | 8.538 | 7,269,237 | -0.05(-0.63%) |
Nov 15, 2017 | 8.673 | 8.720 | 8.558 | 8.592 | 9,400,506 | -0.16(-1.77%) |
Nov 14, 2017 | 8.599 | 8.801 | 8.575 | 8.747 | 13,316,657 | +0.13(+1.49%) |
Nov 13, 2017 | 8.147 | 8.639 | 8.113 | 8.619 | 14,635,751 | +0.45(+5.45%) |
Nov 10, 2017 | 8.113 | 8.187 | 8.099 | 8.174 | 7,680,765 | +0.08(+1.00%) |
Nov 09, 2017 | 8.093 | 8.158 | 8.052 | 8.093 | 6,279,364 | -0.03(-0.41%) |
Nov 08, 2017 | 8.214 | 8.241 | 8.086 | 8.126 | 5,959,295 | -0.09(-1.15%) |
Nov 07, 2017 | 8.369 | 8.416 | 8.214 | 8.221 | 4,795,184 | -0.15(-1.77%) |
Nov 06, 2017 | 8.369 | 8.420 | 8.342 | 8.369 | 6,557,269 | -0.01(-0.08%) |
Nov 03, 2017 | 8.356 | 8.383 | 8.296 | 8.376 | 3,738,652 | -0.01(-0.08%) |
Nov 02, 2017 | 8.283 | 8.396 | 8.250 | 8.383 | 4,813,073 | +0.07(+0.88%) |
Nov 01, 2017 | 8.383 | 8.449 | 8.283 | 8.309 | 4,238,102 | -0.05(-0.56%) |
Oct 31, 2017 | 8.316 | 8.416 | 8.309 | 8.356 | 4,215,811 | +0.01(+0.16%) |
Oct 30, 2017 | 8.489 | 8.529 | 8.329 | 8.343 | 5,587,874 | -0.21(-2.41%) |
Oct 27, 2017 | 8.416 | 8.572 | 8.386 | 8.549 | 5,707,902 | +0.09(+1.02%) |
Oct 26, 2017 | 8.316 | 8.522 | 8.296 | 8.462 | 7,393,690 | +0.15(+1.76%) |
Oct 25, 2017 | 8.516 | 8.602 | 8.253 | 8.316 | 8,000,730 | -0.18(-2.11%) |
Oct 24, 2017 | 8.469 | 8.549 | 8.429 | 8.496 | 5,578,094 | +0.04(+0.47%) |
Oct 23, 2017 | 8.542 | 8.556 | 8.409 | 8.456 | 4,061,830 | -0.09(-1.09%) |
Oct 20, 2017 | 8.582 | 8.622 | 8.529 | 8.549 | 3,535,962 | +0.06(+0.71%) |
Oct 19, 2017 | 8.436 | 8.509 | 8.416 | 8.489 | 3,867,106 | +0.02(+0.24%) |
Oct 18, 2017 | 8.476 | 8.532 | 8.459 | 8.469 | 3,968,796 | +0.01(+0.08%) |
Oct 17, 2017 | 8.529 | 8.549 | 8.443 | 8.462 | 4,261,632 | -0.05(-0.62%) |
Oct 16, 2017 | 8.496 | 8.569 | 8.482 | 8.516 | 3,165,443 | +0.02(+0.23%) |
Oct 13, 2017 | 8.502 | 8.529 | 8.396 | 8.496 | 3,293,497 | -0.03(-0.31%) |
Oct 12, 2017 | 8.536 | 8.569 | 8.502 | 8.522 | 2,677,222 | -0.02(-0.23%) |
Oct 11, 2017 | 8.556 | 8.586 | 8.449 | 8.542 | 4,781,293 | -0.03(-0.39%) |
Oct 10, 2017 | 8.562 | 8.589 | 8.489 | 8.576 | 5,561,422 | +0.05(+0.62%) |
Oct 09, 2017 | 8.649 | 8.649 | 8.509 | 8.522 | 3,324,481 | -0.11(-1.23%) |
Oct 06, 2017 | 8.635 | 8.662 | 8.589 | 8.629 | 2,875,842 | -0.01(-0.15%) |
Oct 05, 2017 | 8.529 | 8.662 | 8.476 | 8.642 | 4,850,077 | +0.11(+1.33%) |
Oct 04, 2017 | 8.602 | 8.629 | 8.522 | 8.529 | 4,627,058 | -0.09(-1.00%) |
Oct 03, 2017 | 8.629 | 8.649 | 8.536 | 8.615 | 3,725,861 | -0.01(-0.15%) |