Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.018 | 8.018 | 8.018 | 0 | +0.04(+0.47%) | |
Dec 28, 2017 | 8.100 | 8.130 | 7.900 | 7.980 | 84,184 | -0.11(-1.36%) |
Dec 27, 2017 | 8.060 | 8.100 | 7.925 | 8.090 | 29,684 | +0.17(+2.21%) |
Dec 26, 2017 | 7.990 | 7.990 | 7.915 | 7.915 | 9,970 | -0.01(-0.19%) |
Dec 22, 2017 | 7.970 | 7.980 | 7.880 | 7.930 | 15,085 | -0.20(-2.46%) |
Dec 21, 2017 | 8.102 | 8.130 | 8.102 | 8.130 | 8,740 | +0.15(+1.82%) |
Dec 20, 2017 | 7.970 | 8.080 | 7.970 | 7.985 | 18,306 | -0.00(-0.05%) |
Dec 19, 2017 | 7.990 | 7.990 | 7.945 | 7.989 | 11,232 | +0.02(+0.24%) |
Dec 18, 2017 | 7.750 | 7.970 | 7.750 | 7.970 | 14,412 | +0.01(+0.13%) |
Dec 15, 2017 | 7.750 | 7.970 | 7.750 | 7.960 | 11,648 | +0.23(+2.98%) |
Dec 14, 2017 | 7.790 | 7.790 | 7.730 | 7.730 | 8,078 | -0.13(-1.65%) |
Dec 13, 2017 | 7.650 | 7.860 | 7.650 | 7.860 | 15,774 | +0.51(+6.94%) |
Dec 12, 2017 | 7.440 | 7.500 | 7.350 | 12,463 | -0.15(-2.00%) | |
Dec 11, 2017 | 7.500 | 7.500 | 7.500 | 7.500 | 3,801 | +0.08(+1.08%) |
Dec 08, 2017 | 7.330 | 7.420 | 7.320 | 7.420 | 5,027 | +0.19(+2.61%) |
Dec 07, 2017 | 7.240 | 7.240 | 7.173 | 7.231 | 5,590 | +0.20(+2.86%) |
Dec 06, 2017 | 7.240 | 7.240 | 6.930 | 7.030 | 9,663 | -0.18(-2.50%) |
Dec 05, 2017 | 7.220 | 7.120 | 7.210 | 11,113 | -0.12(-1.64%) | |
Dec 04, 2017 | 7.330 | 7.430 | 7.330 | 7.330 | 9,770 | -0.31(-4.06%) |
Dec 01, 2017 | 7.060 | 7.640 | 7.060 | 7.640 | 21,943 | +0.11(+1.46%) |
Nov 30, 2017 | 6.960 | 7.530 | 6.960 | 7.530 | 6,527 | -0.07(-0.92%) |
Nov 29, 2017 | 7.270 | 7.600 | 7.270 | 7.600 | 18,350 | -0.03(-0.39%) |
Nov 28, 2017 | 7.560 | 7.640 | 7.560 | 7.630 | 6,105 | -0.04(-0.52%) |
Nov 27, 2017 | 7.428 | 7.670 | 7.350 | 7.670 | 4,403 | +0.11(+1.46%) |
Nov 24, 2017 | 7.324 | 7.560 | 7.324 | 7.560 | 9,725 | +0.18(+2.44%) |
Nov 22, 2017 | 7.540 | 7.540 | 7.380 | 7.380 | 13,294 | -0.02(-0.27%) |
Nov 21, 2017 | 7.560 | 7.620 | 7.400 | 7.400 | 3,936 | -0.03(-0.47%) |
Nov 20, 2017 | 7.200 | 7.480 | 7.200 | 7.435 | 9,787 | +0.26(+3.70%) |
Nov 17, 2017 | 7.140 | 7.170 | 7.090 | 7.170 | 5,240 | +0.13(+1.85%) |
Nov 16, 2017 | 7.065 | 7.130 | 7.040 | 7.040 | 6,877 | -0.11(-1.54%) |
Nov 15, 2017 | 7.030 | 7.200 | 7.030 | 7.150 | 17,424 | -0.11(-1.52%) |
Nov 14, 2017 | 7.350 | 7.350 | 7.192 | 7.260 | 2,882 | -0.22(-2.94%) |
Nov 13, 2017 | 7.480 | 7.480 | 7.285 | 7.480 | 11,447 | +0.03(+0.40%) |
Nov 10, 2017 | 7.388 | 7.450 | 7.200 | 7.450 | 17,805 | +0.36(+5.08%) |
Nov 09, 2017 | 7.147 | 7.300 | 7.090 | 7.090 | 21,139 | -0.06(-0.84%) |
Nov 08, 2017 | 7.250 | 7.250 | 7.150 | 7.150 | 9,200 | -0.18(-2.46%) |
Nov 07, 2017 | 7.000 | 7.340 | 6.990 | 7.330 | 14,102 | +0.13(+1.81%) |
Nov 06, 2017 | 7.128 | 7.250 | 7.005 | 7.200 | 4,228 | +0.28(+4.05%) |
Nov 03, 2017 | 6.870 | 6.920 | 6.870 | 6.920 | 5,903 | +0.00(+0.00%) |
Nov 02, 2017 | 7.020 | 7.020 | 6.920 | 6.920 | 4,999 | -0.15(-2.13%) |
Nov 01, 2017 | 7.087 | 7.208 | 7.050 | 7.071 | 12,003 | +0.30(+4.44%) |
Oct 31, 2017 | 6.712 | 6.900 | 6.712 | 6.770 | 9,889 | +0.08(+1.20%) |
Oct 30, 2017 | 6.690 | 6.690 | 6.600 | 6.690 | 23,461 | +0.03(+0.45%) |
Oct 27, 2017 | 6.588 | 6.660 | 6.577 | 6.660 | 8,962 | -0.12(-1.77%) |
Oct 26, 2017 | 6.700 | 6.780 | 6.700 | 6.780 | 18,846 | -0.07(-1.02%) |
Oct 25, 2017 | 6.780 | 6.860 | 6.760 | 6.850 | 9,083 | -0.08(-1.15%) |
Oct 24, 2017 | 6.780 | 6.930 | 6.750 | 6.930 | 5,773 | +0.20(+3.01%) |
Oct 23, 2017 | 6.780 | 6.780 | 6.710 | 6.728 | 13,140 | -0.05(-0.77%) |
Oct 20, 2017 | 6.780 | 6.780 | 6.742 | 6.780 | 7,479 | +0.15(+2.26%) |
Oct 19, 2017 | 6.640 | 6.640 | 6.480 | 6.630 | 12,531 | -0.12(-1.70%) |
Oct 18, 2017 | 6.800 | 6.800 | 6.710 | 6.745 | 14,638 | -0.06(-0.95%) |
Oct 17, 2017 | 6.810 | 6.810 | 6.720 | 6.810 | 6,779 | -0.06(-0.87%) |
Oct 16, 2017 | 6.880 | 6.880 | 6.812 | 6.870 | 3,417 | +0.02(+0.29%) |
Oct 13, 2017 | 6.810 | 6.850 | 6.810 | 6.850 | 6,828 | -0.10(-1.44%) |
Oct 12, 2017 | 6.950 | 6.950 | 6.860 | 6.950 | 6,125 | -0.03(-0.43%) |
Oct 11, 2017 | 6.740 | 6.980 | 6.660 | 6.980 | 5,569 | +0.10(+1.45%) |
Oct 10, 2017 | 6.905 | 6.980 | 6.880 | 6.880 | 4,734 | -0.04(-0.58%) |
Oct 09, 2017 | 6.895 | 6.920 | 6.820 | 6.920 | 4,307 | -0.15(-2.12%) |
Oct 06, 2017 | 6.960 | 7.150 | 6.960 | 7.070 | 10,443 | -0.18(-2.48%) |
Oct 05, 2017 | 7.250 | 7.250 | 7.190 | 7.250 | 6,027 | +0.00(+0.00%) |
Oct 04, 2017 | 7.312 | 7.312 | 7.150 | 7.250 | 11,778 | +0.15(+2.11%) |
Oct 03, 2017 | 7.210 | 7.210 | 7.071 | 7.100 | 14,556 | +0.21(+3.05%) |