Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.110 | 8.110 | 8.110 | 0 | -0.16(-1.93%) | |
Dec 28, 2017 | 8.200 | 8.400 | 8.120 | 8.270 | 608,550 | +0.08(+0.98%) |
Dec 27, 2017 | 8.150 | 8.370 | 8.130 | 8.190 | 479,784 | +0.02(+0.24%) |
Dec 26, 2017 | 8.190 | 8.650 | 8.127 | 8.170 | 679,635 | -0.06(-0.73%) |
Dec 22, 2017 | 8.370 | 8.440 | 8.060 | 8.230 | 465,416 | -0.10(-1.20%) |
Dec 21, 2017 | 8.130 | 8.370 | 8.030 | 8.330 | 385,927 | +0.20(+2.46%) |
Dec 20, 2017 | 8.030 | 8.250 | 7.948 | 8.130 | 386,489 | +0.18(+2.26%) |
Dec 19, 2017 | 7.910 | 8.290 | 7.790 | 7.950 | 703,749 | +0.02(+0.25%) |
Dec 18, 2017 | 8.170 | 8.230 | 7.860 | 7.930 | 793,785 | -0.22(-2.70%) |
Dec 15, 2017 | 8.240 | 8.410 | 8.000 | 8.150 | 1,554,130 | -0.10(-1.21%) |
Dec 14, 2017 | 8.440 | 8.750 | 8.200 | 8.250 | 447,368 | -0.19(-2.25%) |
Dec 13, 2017 | 7.930 | 8.580 | 7.900 | 8.440 | 606,926 | +0.47(+5.90%) |
Dec 12, 2017 | 8.460 | 8.580 | 7.930 | 7.970 | 826,384 | -0.54(-6.35%) |
Dec 11, 2017 | 8.440 | 8.730 | 8.360 | 8.510 | 573,145 | +0.08(+0.95%) |
Dec 08, 2017 | 8.060 | 8.490 | 7.930 | 8.430 | 807,781 | +0.39(+4.85%) |
Dec 07, 2017 | 7.920 | 8.140 | 7.630 | 8.040 | 1,127,083 | +0.15(+1.90%) |
Dec 06, 2017 | 8.300 | 8.375 | 7.800 | 7.890 | 887,573 | -0.48(-5.73%) |
Dec 05, 2017 | 8.350 | 8.610 | 8.130 | 8.370 | 561,108 | -0.02(-0.24%) |
Dec 04, 2017 | 8.960 | 9.000 | 8.350 | 8.390 | 1,120,447 | -0.47(-5.30%) |
Dec 01, 2017 | 8.780 | 9.020 | 8.460 | 8.860 | 756,542 | +0.09(+1.03%) |
Nov 30, 2017 | 8.730 | 8.970 | 8.580 | 8.770 | 790,720 | +0.02(+0.23%) |
Nov 29, 2017 | 8.810 | 9.040 | 8.640 | 8.750 | 683,547 | +0.02(+0.23%) |
Nov 28, 2017 | 8.870 | 8.880 | 8.480 | 8.730 | 537,818 | -0.15(-1.69%) |
Nov 27, 2017 | 8.780 | 9.000 | 8.540 | 8.880 | 648,813 | +0.14(+1.60%) |
Nov 24, 2017 | 8.870 | 8.935 | 8.510 | 8.740 | 423,193 | -0.17(-1.91%) |
Nov 22, 2017 | 8.580 | 8.940 | 8.580 | 8.910 | 661,421 | +0.33(+3.85%) |
Nov 21, 2017 | 9.220 | 9.262 | 8.450 | 8.580 | 1,506,309 | -0.60(-6.54%) |
Nov 20, 2017 | 9.500 | 10.02 | 9.110 | 9.180 | 1,413,119 | -0.43(-4.47%) |
Nov 17, 2017 | 9.190 | 9.810 | 9.160 | 9.610 | 1,875,230 | +0.36(+3.89%) |
Nov 16, 2017 | 8.750 | 9.420 | 8.750 | 9.250 | 1,334,534 | +0.52(+5.96%) |
Nov 15, 2017 | 8.270 | 8.910 | 8.120 | 8.730 | 698,313 | +0.37(+4.43%) |
Nov 14, 2017 | 8.820 | 8.980 | 8.111 | 8.360 | 872,277 | -0.54(-6.07%) |
Nov 13, 2017 | 8.930 | 9.140 | 8.750 | 8.900 | 657,621 | -0.12(-1.33%) |
Nov 10, 2017 | 8.750 | 9.180 | 8.740 | 9.020 | 1,035,536 | +0.15(+1.69%) |
Nov 09, 2017 | 8.830 | 8.995 | 8.670 | 8.870 | 1,146,884 | -0.01(-0.11%) |
Nov 08, 2017 | 8.580 | 9.000 | 8.580 | 8.880 | 821,288 | +0.27(+3.14%) |
Nov 07, 2017 | 9.020 | 9.060 | 8.560 | 8.610 | 966,299 | -0.37(-4.12%) |
Nov 06, 2017 | 8.920 | 9.050 | 8.570 | 8.980 | 1,124,768 | +0.11(+1.24%) |
Nov 03, 2017 | 8.560 | 9.070 | 8.310 | 8.870 | 1,354,141 | +0.30(+3.50%) |
Nov 02, 2017 | 9.500 | 9.550 | 8.400 | 8.570 | 1,692,385 | -0.67(-7.25%) |
Nov 01, 2017 | 9.330 | 9.530 | 9.164 | 9.240 | 843,499 | -0.12(-1.28%) |
Oct 31, 2017 | 9.450 | 9.648 | 9.200 | 9.360 | 801,466 | -0.07(-0.74%) |
Oct 30, 2017 | 9.600 | 9.880 | 9.270 | 9.430 | 839,520 | -0.09(-0.95%) |
Oct 27, 2017 | 9.520 | 9.630 | 9.235 | 9.520 | 950,432 | +0.01(+0.11%) |
Oct 26, 2017 | 9.210 | 9.570 | 9.170 | 9.510 | 1,124,887 | +0.11(+1.17%) |
Oct 25, 2017 | 9.670 | 9.840 | 9.250 | 9.400 | 1,332,025 | -0.28(-2.89%) |
Oct 24, 2017 | 9.770 | 9.910 | 9.580 | 9.680 | 1,540,687 | -0.09(-0.92%) |
Oct 23, 2017 | 10.09 | 10.22 | 9.700 | 9.770 | 1,282,145 | -0.31(-3.08%) |
Oct 20, 2017 | 10.22 | 10.36 | 10.02 | 10.08 | 956,017 | -0.21(-2.04%) |
Oct 19, 2017 | 10.20 | 10.34 | 10.02 | 10.29 | 1,050,890 | +0.11(+1.08%) |
Oct 18, 2017 | 10.17 | 10.30 | 9.820 | 10.18 | 1,418,142 | +0.02(+0.20%) |
Oct 17, 2017 | 10.27 | 10.39 | 9.800 | 10.16 | 1,377,808 | -0.08(-0.78%) |
Oct 16, 2017 | 10.77 | 11.06 | 10.06 | 10.24 | 2,117,586 | -0.51(-4.74%) |
Oct 13, 2017 | 12.49 | 12.50 | 10.68 | 10.75 | 3,580,378 | -0.50(-4.44%) |
Oct 12, 2017 | 10.89 | 11.33 | 10.79 | 11.25 | 1,128,902 | +0.29(+2.65%) |
Oct 11, 2017 | 11.02 | 11.16 | 10.84 | 10.96 | 931,308 | -0.10(-0.90%) |
Oct 10, 2017 | 11.12 | 10.46 | 11.06 | 1,653,503 | +0.16(+1.47%) | |
Oct 09, 2017 | 10.86 | 11.33 | 10.70 | 10.90 | 1,631,630 | +0.20(+1.87%) |
Oct 06, 2017 | 11.35 | 11.46 | 10.60 | 10.70 | 2,398,061 | -0.83(-7.20%) |
Oct 05, 2017 | 11.88 | 12.08 | 10.68 | 11.53 | 3,807,819 | -0.34(-2.86%) |
Oct 04, 2017 | 10.92 | 12.91 | 10.67 | 11.87 | 9,444,304 | +0.96(+8.80%) |
Oct 03, 2017 | 10.43 | 11.04 | 10.16 | 10.91 | 2,849,278 | +0.52(+5.00%) |