Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.150 | 8.150 | 8.150 | 0 | -0.18(-2.16%) | |
Dec 28, 2017 | 8.390 | 8.415 | 8.190 | 8.330 | 171,613 | -0.08(-0.95%) |
Dec 27, 2017 | 8.410 | 8.540 | 8.350 | 8.410 | 95,239 | +0.00(+0.00%) |
Dec 26, 2017 | 8.650 | 8.710 | 8.380 | 8.410 | 103,170 | -0.27(-3.11%) |
Dec 22, 2017 | 8.690 | 8.770 | 8.680 | 8.680 | 67,418 | -0.07(-0.80%) |
Dec 21, 2017 | 8.850 | 8.935 | 8.750 | 8.750 | 65,880 | -0.09(-1.02%) |
Dec 20, 2017 | 8.810 | 8.950 | 8.790 | 8.840 | 99,717 | +0.07(+0.80%) |
Dec 19, 2017 | 8.730 | 8.930 | 8.710 | 8.770 | 218,290 | +0.11(+1.27%) |
Dec 18, 2017 | 8.820 | 8.922 | 8.600 | 8.660 | 81,069 | -0.12(-1.37%) |
Dec 15, 2017 | 8.520 | 8.930 | 8.520 | 8.780 | 324,275 | +0.26(+3.05%) |
Dec 14, 2017 | 8.820 | 8.900 | 8.450 | 8.520 | 190,101 | -0.28(-3.18%) |
Dec 13, 2017 | 8.770 | 8.940 | 8.760 | 8.800 | 157,239 | +0.08(+0.92%) |
Dec 12, 2017 | 8.990 | 9.060 | 8.710 | 8.720 | 312,497 | -0.21(-2.35%) |
Dec 11, 2017 | 8.820 | 9.030 | 8.750 | 8.930 | 158,164 | +0.14(+1.59%) |
Dec 08, 2017 | 9.250 | 9.480 | 8.630 | 8.790 | 388,665 | +0.00(+0.00%) |
Dec 07, 2017 | 9.280 | 9.530 | 9.200 | 162,322 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.220 | 9.370 | 9.170 | 9.270 | 95,974 | +0.07(+0.76%) |
Dec 05, 2017 | 9.200 | 9.420 | 9.180 | 9.200 | 197,030 | -0.01(-0.11%) |
Dec 04, 2017 | 9.490 | 9.490 | 9.140 | 9.210 | 116,605 | -0.25(-2.64%) |
Dec 01, 2017 | 9.810 | 9.820 | 9.440 | 9.460 | 136,508 | -0.35(-3.57%) |
Nov 30, 2017 | 9.630 | 9.870 | 9.620 | 9.810 | 128,769 | +0.17(+1.76%) |
Nov 29, 2017 | 9.700 | 9.850 | 9.562 | 9.640 | 71,007 | -0.05(-0.52%) |
Nov 28, 2017 | 9.580 | 9.770 | 9.440 | 9.690 | 134,295 | +0.16(+1.68%) |
Nov 27, 2017 | 9.350 | 9.640 | 9.350 | 9.530 | 91,110 | +0.11(+1.17%) |
Nov 24, 2017 | 9.490 | 9.570 | 9.270 | 9.420 | 41,176 | -0.06(-0.63%) |
Nov 22, 2017 | 9.510 | 9.730 | 9.470 | 9.480 | 83,849 | -0.01(-0.11%) |
Nov 21, 2017 | 9.340 | 9.520 | 9.340 | 9.490 | 132,855 | +0.20(+2.15%) |
Nov 20, 2017 | 9.100 | 9.310 | 9.050 | 9.290 | 76,890 | +0.19(+2.09%) |
Nov 17, 2017 | 9.160 | 9.195 | 8.860 | 9.100 | 277,174 | -0.11(-1.19%) |
Nov 16, 2017 | 9.190 | 9.460 | 9.190 | 9.210 | 138,895 | +0.01(+0.11%) |
Nov 15, 2017 | 9.090 | 9.250 | 9.080 | 9.200 | 99,290 | +0.07(+0.77%) |
Nov 14, 2017 | 9.020 | 9.140 | 8.799 | 9.130 | 247,541 | +0.08(+0.88%) |
Nov 13, 2017 | 9.450 | 9.450 | 9.030 | 9.050 | 231,786 | -0.48(-5.04%) |
Nov 10, 2017 | 9.750 | 9.800 | 9.510 | 9.530 | 100,109 | -0.28(-2.85%) |
Nov 09, 2017 | 9.790 | 9.830 | 9.740 | 9.810 | 70,499 | -0.05(-0.51%) |
Nov 08, 2017 | 9.870 | 9.900 | 9.731 | 9.860 | 135,630 | -0.09(-0.90%) |
Nov 07, 2017 | 9.920 | 9.960 | 9.830 | 9.950 | 132,684 | +0.02(+0.20%) |
Nov 06, 2017 | 9.960 | 10.15 | 9.920 | 9.930 | 75,323 | -0.06(-0.60%) |
Nov 03, 2017 | 9.720 | 10.01 | 9.700 | 9.990 | 96,318 | +0.27(+2.78%) |
Nov 02, 2017 | 9.740 | 9.420 | 9.720 | 175,861 | +0.23(+2.42%) | |
Nov 01, 2017 | 9.920 | 9.980 | 9.470 | 9.490 | 133,757 | -0.36(-3.65%) |
Oct 31, 2017 | 9.850 | 10.02 | 9.740 | 9.850 | 394,138 | -0.01(-0.10%) |
Oct 30, 2017 | 10.22 | 10.25 | 9.400 | 9.860 | 377,711 | -0.44(-4.27%) |
Oct 27, 2017 | 10.20 | 10.47 | 10.19 | 10.30 | 192,896 | +0.10(+0.98%) |
Oct 26, 2017 | 10.12 | 10.45 | 10.01 | 10.20 | 161,289 | +0.12(+1.19%) |
Oct 25, 2017 | 10.02 | 10.20 | 9.955 | 10.08 | 303,347 | +0.08(+0.80%) |
Oct 24, 2017 | 10.17 | 10.18 | 9.830 | 10.00 | 362,207 | -0.09(-0.89%) |
Oct 23, 2017 | 9.910 | 10.15 | 9.800 | 10.09 | 205,153 | +0.11(+1.10%) |
Oct 20, 2017 | 10.08 | 10.08 | 9.915 | 9.980 | 118,132 | +0.00(+0.00%) |
Oct 19, 2017 | 9.790 | 9.990 | 9.614 | 9.980 | 173,199 | +0.16(+1.63%) |
Oct 18, 2017 | 10.11 | 10.11 | 9.720 | 9.820 | 369,737 | -0.18(-1.80%) |
Oct 17, 2017 | 10.30 | 10.31 | 9.910 | 10.00 | 355,798 | -0.34(-3.29%) |
Oct 16, 2017 | 10.35 | 10.40 | 10.28 | 10.34 | 130,603 | -0.03(-0.29%) |
Oct 13, 2017 | 10.61 | 10.70 | 10.35 | 10.37 | 109,515 | -0.13(-1.24%) |
Oct 12, 2017 | 10.55 | 10.69 | 10.49 | 10.50 | 104,558 | -0.05(-0.47%) |
Oct 11, 2017 | 10.60 | 10.68 | 10.47 | 10.55 | 87,217 | +0.02(+0.19%) |
Oct 10, 2017 | 10.46 | 10.54 | 10.37 | 10.53 | 84,247 | +0.03(+0.29%) |
Oct 09, 2017 | 10.50 | 10.75 | 10.47 | 10.50 | 104,983 | +0.06(+0.57%) |
Oct 06, 2017 | 10.36 | 10.46 | 10.32 | 10.44 | 86,950 | +0.08(+0.77%) |
Oct 05, 2017 | 10.54 | 10.55 | 10.33 | 10.36 | 135,555 | -0.14(-1.33%) |
Oct 04, 2017 | 10.49 | 10.63 | 10.41 | 10.50 | 133,523 | +0.00(+0.00%) |
Oct 03, 2017 | 10.45 | 10.51 | 10.31 | 10.50 | 286,163 | +0.06(+0.57%) |