Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.020 | 8.020 | 8.020 | 0 | -0.06(-0.74%) | |
Dec 28, 2017 | 8.200 | 8.200 | 7.980 | 8.080 | 1,084 | +0.09(+1.13%) |
Dec 27, 2017 | 7.745 | 7.990 | 7.745 | 7.990 | 1,462 | +0.29(+3.77%) |
Dec 26, 2017 | 7.639 | 7.870 | 7.639 | 7.700 | 4,842 | -0.02(-0.26%) |
Dec 22, 2017 | 7.683 | 7.740 | 7.683 | 7.720 | 11,840 | +0.10(+1.31%) |
Dec 21, 2017 | 7.525 | 7.620 | 7.525 | 7.620 | 968 | +0.06(+0.78%) |
Dec 20, 2017 | 7.566 | 7.566 | 7.560 | 7.561 | 1,069 | -0.09(-1.17%) |
Dec 19, 2017 | 7.711 | 7.720 | 7.510 | 7.650 | 7,152 | +0.14(+1.86%) |
Dec 18, 2017 | 7.690 | 7.990 | 7.500 | 7.510 | 9,170 | -0.38(-4.82%) |
Dec 15, 2017 | 7.570 | 7.890 | 7.500 | 7.890 | 2,283 | +0.22(+2.87%) |
Dec 14, 2017 | 7.700 | 7.725 | 7.527 | 7.670 | 3,493 | -0.11(-1.41%) |
Dec 13, 2017 | 7.604 | 7.780 | 7.520 | 7.780 | 3,096 | +0.07(+0.91%) |
Dec 12, 2017 | 7.638 | 7.710 | 7.638 | 7.710 | 2,672 | -0.08(-1.03%) |
Dec 11, 2017 | 7.830 | 7.830 | 7.780 | 7.790 | 1,234 | +0.10(+1.30%) |
Dec 08, 2017 | 7.667 | 7.690 | 7.667 | 7.690 | 1,803 | -0.01(-0.13%) |
Dec 06, 2017 | 7.700 | 7.700 | 7.700 | 139 | -0.12(-1.59%) | |
Dec 05, 2017 | 7.800 | 7.824 | 7.800 | 7.824 | 481 | +0.02(+0.31%) |
Dec 04, 2017 | 8.000 | 7.730 | 7.800 | 2,994 | +0.07(+0.91%) | |
Dec 01, 2017 | 7.710 | 7.890 | 7.710 | 7.730 | 1,435 | +0.13(+1.70%) |
Nov 30, 2017 | 7.601 | 7.601 | 7.601 | 7.601 | 404 | -0.09(-1.16%) |
Nov 29, 2017 | 7.690 | 7.690 | 7.690 | 7.690 | 272 | -0.16(-2.00%) |
Nov 28, 2017 | 7.663 | 8.000 | 7.663 | 7.847 | 1,778 | +0.06(+0.73%) |
Nov 27, 2017 | 7.650 | 7.870 | 7.650 | 7.790 | 3,870 | +0.14(+1.83%) |
Nov 24, 2017 | 7.650 | 7.650 | 7.650 | 7.650 | 299 | -0.41(-5.08%) |
Nov 22, 2017 | 8.042 | 8.090 | 8.042 | 8.060 | 2,510 | +0.31(+4.03%) |
Nov 20, 2017 | 7.748 | 7.748 | 7.748 | 155 | -0.65(-7.76%) | |
Nov 17, 2017 | 8.510 | 8.510 | 8.350 | 8.400 | 2,293 | -0.11(-1.29%) |
Nov 16, 2017 | 8.559 | 8.559 | 8.450 | 8.510 | 3,278 | -0.36(-4.02%) |
Nov 15, 2017 | 8.805 | 9.000 | 8.790 | 8.866 | 6,355 | -0.12(-1.28%) |
Nov 14, 2017 | 8.740 | 8.981 | 8.740 | 8.981 | 1,196 | +0.16(+1.83%) |
Nov 13, 2017 | 8.820 | 8.820 | 8.810 | 8.820 | 1,295 | -0.10(-1.12%) |
Nov 10, 2017 | 9.259 | 9.259 | 8.920 | 8.920 | 1,239 | -0.08(-0.89%) |
Nov 09, 2017 | 9.101 | 9.101 | 8.740 | 9.000 | 884 | -0.11(-1.21%) |
Nov 08, 2017 | 8.980 | 9.148 | 8.980 | 9.110 | 663 | +0.19(+2.13%) |
Nov 07, 2017 | 8.810 | 9.070 | 8.650 | 8.920 | 3,442 | +0.10(+1.16%) |
Nov 06, 2017 | 8.800 | 8.888 | 8.800 | 8.818 | 1,516 | -0.09(-1.04%) |
Nov 03, 2017 | 9.078 | 9.078 | 8.910 | 8.910 | 1,533 | +0.02(+0.25%) |
Nov 02, 2017 | 9.000 | 9.000 | 8.888 | 8.888 | 1,565 | +0.05(+0.54%) |
Nov 01, 2017 | 9.780 | 9.875 | 8.840 | 8.840 | 14,270 | -1.09(-10.97%) |
Oct 31, 2017 | 9.830 | 10.16 | 9.830 | 9.929 | 879 | -0.02(-0.21%) |
Oct 30, 2017 | 9.950 | 9.950 | 9.950 | 9.950 | 375 | +0.05(+0.50%) |
Oct 24, 2017 | 9.900 | 9.900 | 9.900 | 56 | -0.10(-1.00%) | |
Oct 23, 2017 | 10.10 | 10.10 | 9.970 | 10.00 | 3,052 | -0.29(-2.82%) |
Oct 20, 2017 | 10.00 | 10.29 | 10.00 | 10.29 | 9,197 | +0.28(+2.80%) |
Oct 19, 2017 | 10.06 | 10.06 | 10.01 | 10.01 | 3,160 | -0.29(-2.82%) |
Oct 18, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 461 | +0.10(+0.98%) |
Oct 17, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 366 | +0.15(+1.49%) |
Oct 13, 2017 | 10.05 | 10.05 | 10.05 | 78 | -0.20(-1.95%) | |
Oct 11, 2017 | 10.25 | 10.25 | 10.25 | 128 | +0.00(+0.00%) | |
Oct 09, 2017 | 10.25 | 10.25 | 10.25 | 77 | -0.30(-2.84%) | |
Oct 06, 2017 | 10.50 | 10.55 | 10.50 | 10.55 | 318 | +0.05(+0.48%) |
Oct 05, 2017 | 10.50 | 10.50 | 10.50 | 10.50 | 481 | -0.21(-1.96%) |
Oct 04, 2017 | 10.78 | 10.78 | 9.950 | 10.71 | 2,255 | -0.10(-0.95%) |
Oct 03, 2017 | 10.81 | 10.81 | 10.81 | 10.81 | 478 | -0.18(-1.67%) |