Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.860 | 8.860 | 8.860 | 0 | -0.04(-0.45%) | |
Dec 28, 2017 | 8.820 | 8.950 | 8.740 | 8.900 | 143,898 | +0.11(+1.25%) |
Dec 27, 2017 | 8.720 | 8.826 | 8.610 | 8.790 | 202,093 | +0.11(+1.27%) |
Dec 26, 2017 | 8.980 | 9.070 | 8.660 | 8.680 | 194,675 | -0.33(-3.66%) |
Dec 22, 2017 | 8.990 | 9.060 | 8.960 | 9.010 | 385,590 | +0.00(+0.00%) |
Dec 21, 2017 | 8.960 | 9.110 | 8.790 | 9.010 | 246,981 | +0.04(+0.45%) |
Dec 20, 2017 | 9.060 | 9.130 | 8.953 | 8.970 | 235,546 | -0.08(-0.88%) |
Dec 19, 2017 | 9.110 | 9.260 | 9.030 | 9.050 | 212,945 | -0.03(-0.33%) |
Dec 18, 2017 | 9.260 | 9.270 | 8.980 | 9.080 | 480,656 | -0.10(-1.09%) |
Dec 15, 2017 | 9.050 | 9.340 | 8.875 | 9.180 | 651,905 | +0.12(+1.32%) |
Dec 14, 2017 | 9.140 | 9.140 | 8.790 | 9.060 | 368,246 | -0.05(-0.55%) |
Dec 13, 2017 | 9.190 | 9.330 | 9.050 | 9.110 | 259,820 | -0.09(-0.98%) |
Dec 12, 2017 | 9.220 | 9.340 | 9.060 | 9.200 | 219,765 | +0.01(+0.11%) |
Dec 11, 2017 | 9.190 | 9.290 | 9.010 | 9.190 | 508,287 | +0.01(+0.11%) |
Dec 08, 2017 | 9.130 | 9.270 | 9.070 | 9.180 | 595,678 | +0.03(+0.33%) |
Dec 07, 2017 | 9.220 | 9.320 | 9.090 | 9.150 | 352,635 | -0.06(-0.65%) |
Dec 06, 2017 | 9.120 | 9.230 | 9.060 | 9.210 | 211,658 | +0.07(+0.77%) |
Dec 05, 2017 | 9.200 | 9.210 | 9.030 | 9.140 | 223,164 | -0.02(-0.22%) |
Dec 04, 2017 | 9.140 | 9.260 | 9.140 | 9.160 | 267,108 | +0.03(+0.33%) |
Dec 01, 2017 | 9.230 | 9.340 | 8.930 | 9.130 | 457,313 | -0.11(-1.19%) |
Nov 30, 2017 | 9.330 | 9.490 | 9.140 | 9.240 | 320,664 | -0.03(-0.32%) |
Nov 29, 2017 | 9.110 | 9.320 | 8.960 | 9.270 | 237,037 | +0.17(+1.87%) |
Nov 28, 2017 | 9.160 | 9.240 | 8.960 | 9.100 | 323,668 | -0.05(-0.55%) |
Nov 27, 2017 | 9.240 | 9.370 | 9.120 | 9.150 | 206,505 | -0.04(-0.44%) |
Nov 24, 2017 | 9.180 | 9.260 | 9.100 | 9.190 | 76,017 | +0.06(+0.66%) |
Nov 22, 2017 | 9.010 | 9.240 | 8.920 | 9.130 | 247,780 | +0.12(+1.33%) |
Nov 21, 2017 | 8.890 | 9.060 | 8.730 | 9.010 | 215,311 | +0.09(+1.01%) |
Nov 20, 2017 | 8.990 | 9.000 | 8.690 | 8.920 | 248,992 | -0.06(-0.67%) |
Nov 17, 2017 | 8.900 | 9.000 | 8.750 | 8.980 | 255,123 | +0.03(+0.34%) |
Nov 16, 2017 | 8.980 | 9.110 | 8.940 | 8.950 | 308,245 | +0.03(+0.34%) |
Nov 15, 2017 | 8.650 | 8.930 | 8.590 | 8.920 | 229,428 | +0.25(+2.88%) |
Nov 14, 2017 | 8.560 | 8.690 | 8.445 | 8.670 | 273,159 | +0.08(+0.93%) |
Nov 13, 2017 | 8.560 | 8.650 | 8.460 | 8.590 | 118,851 | +0.00(+0.00%) |
Nov 10, 2017 | 8.510 | 8.650 | 8.370 | 8.590 | 473,365 | +0.02(+0.23%) |
Nov 09, 2017 | 8.490 | 8.570 | 8.443 | 8.570 | 156,033 | +0.00(+0.00%) |
Nov 08, 2017 | 8.620 | 8.640 | 8.470 | 8.570 | 159,162 | -0.09(-1.04%) |
Nov 07, 2017 | 8.920 | 8.980 | 8.630 | 8.660 | 295,057 | -0.27(-3.02%) |
Nov 06, 2017 | 8.690 | 9.090 | 8.676 | 8.930 | 311,901 | +0.26(+3.00%) |
Nov 03, 2017 | 8.690 | 8.800 | 8.575 | 8.670 | 552,430 | -0.03(-0.34%) |
Nov 02, 2017 | 8.610 | 8.870 | 8.590 | 8.700 | 343,215 | +0.03(+0.35%) |
Nov 01, 2017 | 8.660 | 8.760 | 8.560 | 8.670 | 346,635 | +0.00(+0.00%) |
Oct 31, 2017 | 8.470 | 8.900 | 8.423 | 8.670 | 515,518 | +0.22(+2.60%) |
Oct 30, 2017 | 8.530 | 8.560 | 8.130 | 8.450 | 424,086 | -0.04(-0.47%) |
Oct 27, 2017 | 8.510 | 8.840 | 8.460 | 8.490 | 476,426 | -0.04(-0.47%) |
Oct 26, 2017 | 8.250 | 8.819 | 8.080 | 8.530 | 572,154 | +0.51(+6.36%) |
Oct 25, 2017 | 8.040 | 8.170 | 7.820 | 8.020 | 1,162,486 | -0.17(-2.08%) |
Oct 24, 2017 | 8.780 | 8.950 | 8.070 | 8.190 | 876,315 | -0.52(-5.97%) |
Oct 23, 2017 | 8.830 | 8.922 | 8.650 | 8.710 | 452,416 | -0.13(-1.47%) |
Oct 20, 2017 | 8.880 | 8.960 | 8.730 | 8.840 | 271,906 | +0.03(+0.34%) |
Oct 19, 2017 | 9.110 | 9.160 | 8.760 | 8.810 | 382,509 | -0.26(-2.87%) |
Oct 18, 2017 | 8.940 | 9.110 | 8.780 | 9.070 | 414,551 | +0.14(+1.57%) |
Oct 17, 2017 | 9.490 | 9.490 | 8.700 | 8.930 | 644,122 | -0.59(-6.15%) |
Oct 16, 2017 | 9.350 | 9.590 | 9.200 | 9.515 | 533,778 | +0.13(+1.39%) |
Oct 13, 2017 | 10.50 | 10.50 | 9.055 | 9.385 | 2,300,594 | -1.67(-15.07%) |
Oct 12, 2017 | 11.20 | 11.26 | 11.01 | 11.05 | 209,628 | -0.12(-1.07%) |
Oct 11, 2017 | 11.11 | 11.27 | 11.06 | 11.17 | 153,528 | +0.03(+0.27%) |
Oct 10, 2017 | 10.97 | 11.19 | 10.93 | 11.14 | 151,467 | +0.14(+1.27%) |
Oct 09, 2017 | 11.11 | 11.11 | 11.01 | 11.00 | 200,783 | -0.04(-0.36%) |
Oct 06, 2017 | 11.02 | 11.11 | 10.97 | 11.04 | 169,716 | -0.01(-0.09%) |
Oct 05, 2017 | 11.09 | 11.47 | 10.99 | 11.05 | 196,205 | -0.03(-0.27%) |
Oct 04, 2017 | 11.19 | 11.27 | 11.04 | 11.08 | 204,518 | -0.10(-0.89%) |
Oct 03, 2017 | 11.15 | 11.26 | 11.11 | 11.18 | 425,890 | +0.05(+0.45%) |