Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.984 | 6.984 | 6.984 | 0 | -0.34(-4.71%) | |
Dec 28, 2017 | 7.357 | 7.541 | 7.168 | 7.329 | 184,749 | -0.03(-0.38%) |
Dec 27, 2017 | 7.338 | 7.577 | 7.283 | 7.357 | 223,807 | +0.04(+0.50%) |
Dec 26, 2017 | 7.223 | 7.334 | 7.017 | 7.320 | 262,359 | +0.11(+1.60%) |
Dec 22, 2017 | 7.136 | 7.302 | 6.929 | 7.205 | 230,093 | +0.07(+1.03%) |
Dec 21, 2017 | 7.587 | 7.628 | 7.081 | 7.131 | 252,518 | -0.41(-5.43%) |
Dec 20, 2017 | 7.159 | 7.642 | 7.136 | 7.541 | 384,130 | +0.40(+5.67%) |
Dec 19, 2017 | 7.311 | 7.329 | 7.030 | 7.136 | 339,084 | -0.19(-2.63%) |
Dec 18, 2017 | 7.614 | 7.688 | 7.210 | 7.329 | 382,197 | -0.22(-2.86%) |
Dec 15, 2017 | 7.725 | 7.757 | 7.389 | 7.545 | 513,718 | -0.14(-1.80%) |
Dec 14, 2017 | 7.766 | 7.872 | 7.646 | 7.683 | 218,609 | -0.05(-0.59%) |
Dec 13, 2017 | 7.807 | 7.973 | 7.715 | 7.729 | 160,503 | -0.07(-0.94%) |
Dec 12, 2017 | 7.886 | 8.014 | 7.711 | 7.803 | 175,131 | -0.06(-0.76%) |
Dec 11, 2017 | 7.973 | 8.095 | 7.830 | 7.863 | 159,677 | -0.12(-1.55%) |
Dec 08, 2017 | 7.941 | 8.157 | 7.941 | 7.987 | 87,353 | +0.05(+0.58%) |
Dec 07, 2017 | 8.014 | 8.143 | 7.913 | 7.941 | 115,438 | -0.06(-0.75%) |
Dec 06, 2017 | 7.954 | 8.194 | 7.817 | 8.000 | 146,397 | +0.06(+0.75%) |
Dec 05, 2017 | 8.046 | 8.046 | 7.863 | 7.941 | 153,774 | +0.06(+0.76%) |
Dec 04, 2017 | 8.143 | 8.143 | 7.863 | 7.881 | 97,375 | -0.17(-2.06%) |
Dec 01, 2017 | 8.276 | 8.276 | 7.853 | 8.046 | 222,424 | -0.21(-2.51%) |
Nov 30, 2017 | 8.483 | 8.607 | 8.198 | 8.253 | 309,093 | -0.22(-2.60%) |
Nov 29, 2017 | 8.506 | 8.653 | 8.368 | 8.474 | 143,735 | -0.00(-0.05%) |
Nov 28, 2017 | 8.359 | 8.502 | 8.281 | 8.479 | 100,685 | +0.17(+1.99%) |
Nov 27, 2017 | 8.318 | 8.474 | 8.189 | 8.313 | 152,654 | -0.00(-0.06%) |
Nov 24, 2017 | 8.253 | 8.465 | 8.102 | 8.318 | 74,519 | +0.05(+0.56%) |
Nov 22, 2017 | 8.469 | 8.469 | 8.207 | 8.272 | 91,707 | -0.17(-2.02%) |
Nov 21, 2017 | 8.511 | 8.538 | 8.327 | 8.442 | 100,544 | -0.04(-0.43%) |
Nov 20, 2017 | 8.515 | 8.623 | 8.336 | 8.479 | 115,986 | -0.01(-0.11%) |
Nov 17, 2017 | 8.341 | 8.575 | 8.284 | 8.488 | 217,024 | +0.09(+1.04%) |
Nov 16, 2017 | 8.318 | 8.474 | 8.221 | 8.400 | 78,576 | +0.16(+1.95%) |
Nov 15, 2017 | 8.387 | 8.423 | 8.208 | 8.240 | 141,251 | -0.17(-1.97%) |
Nov 14, 2017 | 8.309 | 8.529 | 8.221 | 8.405 | 270,082 | +0.15(+1.84%) |
Nov 13, 2017 | 8.092 | 8.433 | 8.092 | 8.253 | 155,705 | +0.17(+2.10%) |
Nov 10, 2017 | 8.160 | 8.219 | 8.015 | 8.083 | 172,925 | -0.06(-0.72%) |
Nov 09, 2017 | 8.092 | 8.332 | 8.024 | 8.142 | 77,680 | +0.08(+0.95%) |
Nov 08, 2017 | 7.834 | 8.215 | 7.744 | 8.065 | 243,014 | +0.23(+2.95%) |
Nov 07, 2017 | 8.455 | 8.455 | 7.703 | 7.834 | 346,467 | -0.58(-6.94%) |
Nov 06, 2017 | 8.676 | 8.826 | 8.382 | 8.418 | 198,053 | -0.25(-2.87%) |
Nov 03, 2017 | 8.794 | 8.830 | 8.595 | 8.667 | 147,727 | -0.14(-1.64%) |
Nov 02, 2017 | 8.613 | 8.880 | 8.581 | 8.812 | 188,436 | +0.17(+1.94%) |
Nov 01, 2017 | 8.794 | 9.147 | 8.613 | 8.645 | 321,041 | -0.08(-0.88%) |
Oct 31, 2017 | 8.704 | 9.034 | 8.658 | 8.722 | 206,849 | +0.09(+1.00%) |
Oct 30, 2017 | 8.618 | 8.708 | 8.595 | 8.636 | 204,857 | -0.00(-0.05%) |
Oct 27, 2017 | 8.695 | 8.695 | 8.559 | 8.640 | 165,782 | +0.00(+0.00%) |
Oct 26, 2017 | 8.740 | 8.767 | 8.595 | 8.640 | 114,214 | -0.10(-1.19%) |
Oct 25, 2017 | 8.726 | 8.790 | 8.595 | 8.744 | 221,090 | +0.05(+0.57%) |
Oct 24, 2017 | 8.731 | 8.817 | 8.627 | 8.695 | 157,295 | +0.05(+0.63%) |
Oct 23, 2017 | 8.699 | 8.735 | 8.572 | 8.640 | 230,676 | -0.05(-0.62%) |
Oct 20, 2017 | 8.898 | 8.898 | 8.604 | 8.695 | 326,774 | -0.16(-1.84%) |
Oct 19, 2017 | 8.903 | 9.089 | 8.749 | 8.858 | 341,772 | -0.08(-0.91%) |
Oct 18, 2017 | 9.147 | 9.193 | 8.758 | 8.939 | 290,896 | -0.17(-1.89%) |
Oct 17, 2017 | 9.116 | 9.329 | 8.966 | 9.111 | 454,885 | +0.12(+1.31%) |
Oct 16, 2017 | 10.14 | 10.41 | 8.880 | 8.993 | 1,369,222 | -2.30(-20.34%) |
Oct 13, 2017 | 11.25 | 11.54 | 11.19 | 11.29 | 147,413 | +0.11(+0.97%) |
Oct 12, 2017 | 11.25 | 11.39 | 10.90 | 11.18 | 196,693 | -0.01(-0.12%) |
Oct 11, 2017 | 11.14 | 11.41 | 11.06 | 11.19 | 420,659 | +0.10(+0.86%) |
Oct 10, 2017 | 10.84 | 11.10 | 10.84 | 11.10 | 225,372 | +0.34(+3.16%) |
Oct 09, 2017 | 10.62 | 11.09 | 10.62 | 10.76 | 179,722 | +0.03(+0.30%) |
Oct 06, 2017 | 10.81 | 10.81 | 10.49 | 10.73 | 228,949 | -0.06(-0.55%) |
Oct 05, 2017 | 10.85 | 10.88 | 10.69 | 10.79 | 65,912 | -0.01(-0.08%) |
Oct 04, 2017 | 10.76 | 10.97 | 10.69 | 10.80 | 88,960 | +0.05(+0.42%) |
Oct 03, 2017 | 10.80 | 11.09 | 10.55 | 10.75 | 164,560 | -0.02(-0.17%) |