Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.200 | 9.200 | 9.200 | 0 | +0.15(+1.66%) | |
Dec 28, 2017 | 9.080 | 9.215 | 8.800 | 9.050 | 424,256 | -0.06(-0.66%) |
Dec 27, 2017 | 8.870 | 9.190 | 8.870 | 9.110 | 399,345 | -0.02(-0.22%) |
Dec 26, 2017 | 9.300 | 9.575 | 8.860 | 9.130 | 513,000 | -0.18(-1.93%) |
Dec 22, 2017 | 8.890 | 9.790 | 8.890 | 9.310 | 1,286,764 | +0.41(+4.61%) |
Dec 21, 2017 | 8.950 | 9.015 | 8.770 | 8.900 | 502,488 | -0.09(-1.00%) |
Dec 20, 2017 | 8.440 | 9.000 | 8.360 | 8.990 | 796,651 | +0.58(+6.90%) |
Dec 19, 2017 | 8.410 | 8.550 | 8.323 | 8.410 | 554,394 | -0.01(-0.12%) |
Dec 18, 2017 | 8.340 | 8.480 | 8.260 | 8.420 | 257,683 | +0.10(+1.20%) |
Dec 15, 2017 | 8.040 | 8.400 | 7.910 | 8.320 | 563,861 | +0.33(+4.13%) |
Dec 14, 2017 | 8.170 | 8.330 | 7.990 | 7.990 | 336,320 | -0.17(-2.08%) |
Dec 13, 2017 | 7.800 | 8.270 | 7.800 | 8.160 | 615,163 | +0.38(+4.88%) |
Dec 12, 2017 | 8.160 | 8.281 | 7.760 | 7.780 | 405,594 | -0.33(-4.07%) |
Dec 11, 2017 | 8.380 | 8.500 | 8.050 | 8.110 | 315,655 | -0.22(-2.64%) |
Dec 08, 2017 | 8.360 | 8.490 | 8.070 | 8.330 | 529,060 | +0.06(+0.73%) |
Dec 07, 2017 | 8.230 | 8.310 | 8.010 | 8.270 | 381,405 | +0.05(+0.67%) |
Dec 06, 2017 | 8.530 | 8.540 | 7.630 | 8.215 | 757,675 | -0.36(-4.14%) |
Dec 05, 2017 | 8.480 | 8.730 | 8.310 | 8.570 | 323,134 | +0.08(+0.94%) |
Dec 04, 2017 | 8.800 | 8.800 | 8.430 | 8.490 | 392,605 | -0.22(-2.53%) |
Dec 01, 2017 | 8.620 | 8.900 | 8.310 | 8.710 | 573,250 | +0.05(+0.58%) |
Nov 30, 2017 | 8.450 | 8.805 | 8.400 | 8.660 | 667,537 | +0.22(+2.61%) |
Nov 29, 2017 | 8.630 | 8.689 | 8.000 | 8.440 | 781,157 | -0.15(-1.75%) |
Nov 28, 2017 | 9.100 | 9.190 | 8.510 | 8.590 | 866,168 | -0.12(-1.38%) |
Nov 27, 2017 | 8.610 | 8.900 | 8.590 | 8.710 | 518,807 | +0.13(+1.52%) |
Nov 24, 2017 | 8.570 | 8.770 | 8.490 | 8.580 | 177,051 | +0.00(+0.00%) |
Nov 22, 2017 | 8.710 | 8.840 | 8.550 | 8.580 | 310,284 | -0.13(-1.49%) |
Nov 21, 2017 | 8.630 | 8.780 | 8.430 | 8.710 | 414,645 | +0.08(+0.93%) |
Nov 20, 2017 | 8.630 | 8.730 | 8.410 | 8.630 | 429,146 | -0.03(-0.35%) |
Nov 17, 2017 | 8.510 | 8.740 | 8.400 | 8.660 | 479,920 | +0.14(+1.64%) |
Nov 16, 2017 | 8.440 | 8.580 | 8.400 | 8.520 | 286,095 | +0.12(+1.43%) |
Nov 15, 2017 | 8.290 | 8.550 | 7.960 | 8.400 | 617,561 | +0.05(+0.60%) |
Nov 14, 2017 | 8.390 | 8.610 | 8.075 | 8.350 | 603,019 | -0.05(-0.65%) |
Nov 13, 2017 | 9.180 | 9.279 | 8.320 | 8.405 | 1,059,744 | -0.85(-9.14%) |
Nov 10, 2017 | 8.640 | 9.300 | 8.580 | 9.250 | 755,074 | +0.56(+6.44%) |
Nov 09, 2017 | 8.360 | 9.080 | 8.300 | 8.690 | 1,050,807 | +0.36(+4.32%) |
Nov 08, 2017 | 8.510 | 8.510 | 8.200 | 8.330 | 506,375 | -0.13(-1.54%) |
Nov 07, 2017 | 8.630 | 8.753 | 8.340 | 8.460 | 408,440 | -0.15(-1.74%) |
Nov 06, 2017 | 8.560 | 8.830 | 8.510 | 8.610 | 435,532 | +0.03(+0.35%) |
Nov 03, 2017 | 8.660 | 8.730 | 8.500 | 8.580 | 355,679 | -0.09(-1.04%) |
Nov 02, 2017 | 8.800 | 8.810 | 8.400 | 8.670 | 766,319 | -0.15(-1.70%) |
Nov 01, 2017 | 9.250 | 9.340 | 8.570 | 8.820 | 1,088,305 | -0.41(-4.44%) |
Oct 31, 2017 | 9.180 | 9.370 | 9.140 | 9.230 | 923,983 | +0.03(+0.33%) |
Oct 30, 2017 | 9.230 | 9.400 | 9.020 | 9.200 | 825,423 | -0.01(-0.11%) |
Oct 27, 2017 | 9.100 | 9.290 | 9.020 | 9.210 | 1,202,681 | +0.18(+1.99%) |
Oct 26, 2017 | 8.600 | 9.060 | 8.510 | 9.030 | 836,275 | +0.43(+5.00%) |
Oct 25, 2017 | 8.750 | 8.910 | 8.360 | 8.600 | 810,919 | -0.13(-1.49%) |
Oct 24, 2017 | 8.000 | 8.920 | 8.000 | 8.730 | 1,286,672 | +0.85(+10.79%) |
Oct 23, 2017 | 8.140 | 8.160 | 7.750 | 7.880 | 585,665 | -0.26(-3.19%) |
Oct 20, 2017 | 8.210 | 8.270 | 8.050 | 8.140 | 333,195 | -0.04(-0.49%) |
Oct 19, 2017 | 8.660 | 8.840 | 8.130 | 8.180 | 696,428 | -0.47(-5.43%) |
Oct 18, 2017 | 8.350 | 8.850 | 8.170 | 8.650 | 465,782 | +0.35(+4.22%) |
Oct 17, 2017 | 8.240 | 8.460 | 8.020 | 8.300 | 403,988 | +0.00(+0.00%) |
Oct 16, 2017 | 8.480 | 8.670 | 8.210 | 8.300 | 467,001 | -0.15(-1.78%) |
Oct 13, 2017 | 8.650 | 8.745 | 8.350 | 8.450 | 549,942 | -0.22(-2.54%) |
Oct 12, 2017 | 8.920 | 9.200 | 8.450 | 8.670 | 1,045,563 | -0.22(-2.47%) |
Oct 11, 2017 | 8.900 | 9.200 | 8.760 | 8.890 | 904,458 | -0.05(-0.56%) |
Oct 10, 2017 | 8.640 | 9.001 | 8.530 | 8.940 | 1,412,845 | +0.45(+5.30%) |
Oct 09, 2017 | 8.500 | 8.900 | 8.340 | 8.490 | 1,090,649 | +0.29(+3.54%) |
Oct 06, 2017 | 8.090 | 8.610 | 7.920 | 8.200 | 1,195,788 | +0.12(+1.49%) |
Oct 05, 2017 | 7.700 | 8.200 | 7.630 | 8.080 | 588,780 | +0.36(+4.66%) |
Oct 04, 2017 | 7.610 | 7.811 | 7.510 | 7.720 | 777,875 | +0.05(+0.65%) |
Oct 03, 2017 | 7.680 | 8.030 | 7.551 | 7.670 | 687,019 | -0.03(-0.39%) |