Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.660 | 8.660 | 8.660 | 0 | +0.07(+0.81%) | |
Dec 28, 2017 | 8.600 | 8.680 | 8.480 | 8.590 | 254,958 | -0.01(-0.12%) |
Dec 27, 2017 | 8.750 | 8.810 | 8.470 | 8.600 | 318,298 | -0.13(-1.49%) |
Dec 26, 2017 | 8.500 | 8.850 | 8.460 | 8.730 | 611,184 | +0.29(+3.44%) |
Dec 22, 2017 | 8.570 | 8.630 | 8.395 | 8.440 | 416,781 | -0.08(-0.94%) |
Dec 21, 2017 | 8.510 | 8.881 | 8.400 | 8.520 | 875,055 | +0.09(+1.07%) |
Dec 20, 2017 | 8.940 | 9.030 | 8.320 | 8.430 | 1,115,983 | -0.39(-4.42%) |
Dec 19, 2017 | 9.380 | 9.570 | 8.770 | 8.820 | 738,651 | -0.55(-5.87%) |
Dec 18, 2017 | 9.220 | 9.610 | 8.840 | 9.370 | 569,967 | +0.23(+2.52%) |
Dec 15, 2017 | 9.390 | 9.400 | 9.080 | 9.140 | 617,618 | -0.24(-2.56%) |
Dec 14, 2017 | 9.270 | 9.560 | 9.220 | 9.380 | 560,343 | +0.12(+1.30%) |
Dec 13, 2017 | 9.310 | 9.535 | 9.030 | 9.260 | 871,564 | +0.06(+0.65%) |
Dec 12, 2017 | 8.880 | 9.400 | 8.770 | 9.200 | 1,626,899 | +0.22(+2.45%) |
Dec 11, 2017 | 8.480 | 9.060 | 8.400 | 8.980 | 521,145 | +0.61(+7.29%) |
Dec 08, 2017 | 8.460 | 8.770 | 8.160 | 8.370 | 736,584 | +0.47(+5.95%) |
Dec 07, 2017 | 7.840 | 8.160 | 7.720 | 7.900 | 374,015 | +0.06(+0.77%) |
Dec 06, 2017 | 8.160 | 8.220 | 7.684 | 7.840 | 442,740 | -0.38(-4.62%) |
Dec 05, 2017 | 8.510 | 8.710 | 8.100 | 8.220 | 377,082 | -0.28(-3.29%) |
Dec 04, 2017 | 8.340 | 8.790 | 8.260 | 8.500 | 557,903 | +0.25(+3.03%) |
Dec 01, 2017 | 8.040 | 8.340 | 7.760 | 8.250 | 740,534 | +0.28(+3.51%) |
Nov 30, 2017 | 8.000 | 8.070 | 7.730 | 7.970 | 627,329 | +0.10(+1.27%) |
Nov 29, 2017 | 7.910 | 8.030 | 7.780 | 7.870 | 421,326 | -0.02(-0.25%) |
Nov 28, 2017 | 7.780 | 7.940 | 7.640 | 7.890 | 447,438 | +0.09(+1.15%) |
Nov 27, 2017 | 8.030 | 8.170 | 7.770 | 7.800 | 464,113 | -0.23(-2.86%) |
Nov 24, 2017 | 8.010 | 8.170 | 7.850 | 8.030 | 397,861 | +0.13(+1.65%) |
Nov 22, 2017 | 7.980 | 8.010 | 7.690 | 7.900 | 756,370 | +0.01(+0.13%) |
Nov 21, 2017 | 8.150 | 8.240 | 7.710 | 7.890 | 368,088 | -0.19(-2.35%) |
Nov 20, 2017 | 8.110 | 8.121 | 7.870 | 8.080 | 361,853 | -0.02(-0.25%) |
Nov 17, 2017 | 7.800 | 8.150 | 7.760 | 8.100 | 589,601 | +0.36(+4.72%) |
Nov 16, 2017 | 7.700 | 7.890 | 7.560 | 7.735 | 395,966 | +0.04(+0.52%) |
Nov 15, 2017 | 7.430 | 7.920 | 6.750 | 7.695 | 1,184,210 | -0.72(-8.61%) |
Nov 14, 2017 | 8.460 | 8.700 | 8.140 | 8.420 | 899,459 | -0.07(-0.82%) |
Nov 13, 2017 | 8.600 | 8.760 | 8.320 | 8.490 | 842,870 | -0.10(-1.16%) |
Nov 10, 2017 | 8.320 | 9.200 | 8.295 | 8.590 | 1,243,708 | +0.29(+3.49%) |
Nov 09, 2017 | 7.940 | 8.400 | 7.650 | 8.300 | 1,660,480 | +1.09(+15.12%) |
Nov 08, 2017 | 7.570 | 7.590 | 7.170 | 7.210 | 627,303 | -0.36(-4.76%) |
Nov 07, 2017 | 7.300 | 7.990 | 7.300 | 7.570 | 1,082,737 | +0.34(+4.70%) |
Nov 06, 2017 | 7.040 | 7.280 | 7.030 | 7.230 | 696,878 | +0.18(+2.55%) |
Nov 03, 2017 | 6.990 | 7.130 | 6.940 | 7.050 | 222,926 | +0.00(+0.00%) |
Nov 02, 2017 | 7.180 | 7.180 | 6.930 | 7.050 | 350,401 | -0.11(-1.54%) |
Nov 01, 2017 | 7.350 | 7.580 | 7.050 | 7.160 | 500,638 | -0.03(-0.42%) |
Oct 31, 2017 | 7.120 | 7.250 | 6.840 | 7.190 | 396,802 | +0.12(+1.70%) |
Oct 30, 2017 | 7.180 | 7.290 | 6.970 | 7.070 | 402,153 | -0.06(-0.84%) |
Oct 27, 2017 | 6.660 | 7.240 | 6.514 | 7.130 | 512,404 | +0.46(+6.90%) |
Oct 26, 2017 | 6.760 | 6.800 | 6.535 | 6.670 | 175,329 | -0.04(-0.60%) |
Oct 25, 2017 | 6.600 | 6.720 | 6.480 | 6.710 | 437,040 | +0.10(+1.51%) |
Oct 24, 2017 | 6.520 | 6.800 | 6.480 | 6.610 | 365,842 | +0.13(+2.01%) |
Oct 23, 2017 | 6.610 | 6.660 | 6.460 | 6.480 | 267,347 | -0.13(-1.97%) |
Oct 20, 2017 | 6.540 | 6.820 | 6.300 | 6.610 | 321,662 | +0.15(+2.32%) |
Oct 19, 2017 | 6.620 | 6.720 | 6.305 | 6.460 | 652,049 | -0.21(-3.15%) |
Oct 18, 2017 | 6.920 | 7.030 | 6.635 | 6.670 | 411,698 | -0.13(-1.91%) |
Oct 17, 2017 | 6.840 | 6.960 | 6.710 | 6.800 | 387,260 | -0.01(-0.15%) |
Oct 16, 2017 | 7.050 | 7.100 | 6.700 | 6.810 | 359,896 | -0.13(-1.87%) |
Oct 13, 2017 | 7.290 | 7.440 | 6.900 | 6.940 | 475,788 | -0.30(-4.14%) |
Oct 12, 2017 | 7.300 | 7.350 | 7.070 | 7.240 | 361,365 | -0.15(-2.03%) |
Oct 11, 2017 | 7.040 | 7.420 | 6.970 | 7.390 | 566,129 | +0.41(+5.87%) |
Oct 10, 2017 | 6.980 | 7.240 | 6.800 | 6.980 | 585,437 | +0.27(+4.02%) |
Oct 09, 2017 | 6.780 | 6.960 | 6.690 | 6.710 | 666,855 | -0.03(-0.45%) |
Oct 06, 2017 | 6.990 | 6.990 | 6.540 | 6.740 | 624,625 | -0.27(-3.85%) |
Oct 05, 2017 | 7.060 | 7.160 | 6.990 | 7.010 | 255,790 | -0.01(-0.14%) |
Oct 04, 2017 | 7.180 | 7.180 | 6.920 | 7.020 | 557,064 | -0.14(-1.96%) |
Oct 03, 2017 | 6.930 | 7.220 | 6.550 | 7.160 | 922,698 | +0.27(+3.92%) |