Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.237 | 7.237 | 7.237 | 0 | -0.09(-1.23%) | |
Dec 28, 2017 | 7.191 | 7.327 | 7.056 | 7.327 | 290,403 | +0.18(+2.53%) |
Dec 27, 2017 | 7.056 | 7.191 | 6.965 | 7.146 | 200,586 | +0.09(+1.28%) |
Dec 26, 2017 | 7.237 | 7.237 | 6.988 | 7.056 | 363,554 | -0.18(-2.50%) |
Dec 22, 2017 | 7.237 | 7.282 | 7.191 | 7.237 | 127,517 | +0.05(+0.63%) |
Dec 21, 2017 | 7.191 | 7.282 | 7.101 | 7.191 | 212,683 | +0.05(+0.63%) |
Dec 20, 2017 | 7.191 | 7.282 | 7.056 | 7.146 | 122,391 | -0.05(-0.63%) |
Dec 19, 2017 | 7.191 | 7.327 | 7.056 | 7.191 | 474,225 | -0.05(-0.62%) |
Dec 18, 2017 | 7.327 | 7.553 | 7.146 | 7.237 | 488,459 | -0.05(-0.62%) |
Dec 15, 2017 | 7.146 | 7.327 | 7.101 | 7.282 | 313,217 | +0.14(+1.90%) |
Dec 14, 2017 | 7.146 | 7.237 | 6.965 | 7.146 | 330,220 | +0.00(+0.00%) |
Dec 13, 2017 | 7.056 | 7.237 | 7.033 | 7.146 | 348,364 | +0.09(+1.28%) |
Dec 12, 2017 | 7.010 | 7.146 | 7.010 | 7.056 | 207,808 | +0.05(+0.65%) |
Dec 11, 2017 | 7.056 | 7.101 | 6.965 | 7.010 | 152,704 | +0.00(+0.00%) |
Dec 08, 2017 | 7.101 | 7.146 | 6.897 | 7.010 | 561,674 | +0.00(+0.00%) |
Dec 07, 2017 | 6.875 | 7.101 | 6.830 | 623,123 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.875 | 7.056 | 6.830 | 6.965 | 529,174 | +0.09(+1.32%) |
Dec 05, 2017 | 7.146 | 7.237 | 6.875 | 6.875 | 621,840 | -0.27(-3.80%) |
Dec 04, 2017 | 7.237 | 7.237 | 7.146 | 7.146 | 567,862 | -0.05(-0.63%) |
Dec 01, 2017 | 7.191 | 7.327 | 7.146 | 7.191 | 471,315 | +0.00(+0.00%) |
Nov 30, 2017 | 7.372 | 7.372 | 7.191 | 7.191 | 552,097 | -0.14(-1.85%) |
Nov 29, 2017 | 7.282 | 7.418 | 7.191 | 7.327 | 612,370 | +0.05(+0.62%) |
Nov 28, 2017 | 7.327 | 7.598 | 7.237 | 7.282 | 3,428,823 | -0.68(-8.52%) |
Nov 27, 2017 | 8.096 | 8.096 | 7.779 | 7.960 | 135,807 | -0.09(-1.12%) |
Nov 24, 2017 | 7.734 | 8.141 | 7.689 | 8.051 | 177,630 | +0.36(+4.71%) |
Nov 22, 2017 | 7.689 | 7.915 | 7.621 | 7.689 | 182,971 | +0.00(+0.00%) |
Nov 21, 2017 | 7.779 | 7.779 | 7.508 | 7.689 | 120,880 | -0.09(-1.16%) |
Nov 20, 2017 | 7.779 | 7.892 | 7.644 | 7.779 | 140,722 | -0.05(-0.58%) |
Nov 17, 2017 | 7.418 | 7.825 | 7.418 | 7.825 | 156,712 | +0.32(+4.22%) |
Nov 16, 2017 | 7.463 | 7.553 | 7.418 | 7.508 | 82,606 | +0.05(+0.61%) |
Nov 15, 2017 | 7.327 | 7.553 | 7.282 | 7.463 | 280,655 | +0.05(+0.61%) |
Nov 14, 2017 | 7.418 | 7.508 | 7.237 | 7.418 | 81,546 | -0.09(-1.20%) |
Nov 13, 2017 | 7.779 | 7.960 | 7.508 | 7.508 | 135,355 | -0.27(-3.49%) |
Nov 10, 2017 | 7.779 | 7.915 | 7.689 | 7.779 | 65,177 | +0.00(+0.00%) |
Nov 09, 2017 | 7.734 | 7.960 | 7.644 | 7.779 | 60,851 | -0.05(-0.58%) |
Nov 08, 2017 | 7.734 | 7.938 | 7.598 | 7.825 | 127,653 | +0.14(+1.76%) |
Nov 07, 2017 | 7.689 | 7.757 | 7.508 | 7.689 | 176,034 | +0.09(+1.19%) |
Nov 06, 2017 | 7.508 | 7.689 | 7.485 | 7.598 | 162,668 | +0.09(+1.20%) |
Nov 03, 2017 | 7.915 | 7.960 | 7.418 | 7.508 | 199,564 | -0.41(-5.14%) |
Nov 02, 2017 | 7.689 | 7.983 | 7.689 | 7.915 | 149,671 | +0.23(+2.94%) |
Nov 01, 2017 | 7.689 | 7.757 | 7.508 | 7.689 | 119,715 | +0.18(+2.41%) |
Oct 31, 2017 | 7.689 | 7.689 | 7.372 | 7.508 | 212,206 | -0.09(-1.19%) |
Oct 30, 2017 | 7.779 | 7.941 | 7.531 | 7.598 | 124,576 | -0.23(-2.89%) |
Oct 27, 2017 | 7.463 | 7.825 | 7.463 | 7.825 | 75,420 | +0.32(+4.22%) |
Oct 26, 2017 | 7.598 | 7.689 | 7.463 | 7.508 | 98,845 | +0.00(+0.00%) |
Oct 25, 2017 | 7.689 | 7.779 | 7.418 | 7.508 | 178,392 | -0.18(-2.35%) |
Oct 24, 2017 | 7.825 | 7.825 | 7.598 | 7.689 | 114,469 | -0.05(-0.58%) |
Oct 23, 2017 | 7.779 | 7.825 | 7.653 | 7.734 | 89,270 | +0.00(+0.00%) |
Oct 20, 2017 | 7.644 | 7.870 | 7.603 | 7.734 | 128,449 | +0.14(+1.79%) |
Oct 19, 2017 | 7.598 | 7.689 | 7.508 | 7.598 | 123,737 | -0.05(-0.59%) |
Oct 18, 2017 | 7.870 | 7.938 | 7.598 | 7.644 | 154,097 | -0.23(-2.87%) |
Oct 17, 2017 | 8.051 | 8.119 | 7.689 | 7.870 | 228,397 | -0.23(-2.79%) |
Oct 16, 2017 | 8.096 | 8.141 | 8.051 | 8.096 | 107,346 | +0.05(+0.56%) |
Oct 13, 2017 | 8.096 | 8.186 | 8.051 | 8.051 | 178,673 | -0.05(-0.56%) |
Oct 12, 2017 | 8.096 | 8.141 | 8.006 | 8.096 | 81,951 | +0.00(+0.00%) |
Oct 11, 2017 | 8.051 | 8.141 | 7.960 | 8.096 | 166,069 | +0.00(+0.00%) |
Oct 10, 2017 | 8.051 | 8.141 | 7.983 | 8.096 | 187,943 | +0.14(+1.70%) |
Oct 09, 2017 | 8.006 | 8.051 | 7.874 | 7.960 | 207,446 | -0.09(-1.12%) |
Oct 06, 2017 | 8.096 | 8.141 | 7.960 | 8.051 | 199,127 | -0.05(-0.56%) |
Oct 05, 2017 | 7.960 | 8.141 | 7.938 | 8.096 | 271,531 | +0.18(+2.29%) |
Oct 04, 2017 | 7.960 | 8.141 | 7.802 | 7.915 | 257,410 | -0.09(-1.13%) |
Oct 03, 2017 | 7.734 | 8.051 | 7.644 | 8.006 | 359,032 | +0.32(+4.12%) |