Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.740 | 8.740 | 8.740 | 0 | -0.01(-0.11%) | |
Dec 28, 2017 | 8.750 | 8.780 | 8.720 | 8.750 | 1,095,528 | +0.00(+0.00%) |
Dec 27, 2017 | 8.650 | 8.815 | 8.640 | 8.750 | 1,080,118 | +0.07(+0.81%) |
Dec 26, 2017 | 8.790 | 8.820 | 8.680 | 8.680 | 1,535,573 | -0.14(-1.59%) |
Dec 22, 2017 | 8.850 | 8.870 | 8.820 | 8.820 | 1,009,448 | -0.05(-0.56%) |
Dec 21, 2017 | 8.860 | 8.900 | 8.820 | 8.870 | 1,066,091 | +0.01(+0.11%) |
Dec 20, 2017 | 8.830 | 8.900 | 8.785 | 8.860 | 1,477,298 | +0.04(+0.45%) |
Dec 19, 2017 | 8.820 | 8.910 | 8.780 | 8.820 | 2,303,358 | -0.03(-0.34%) |
Dec 18, 2017 | 8.750 | 9.060 | 8.650 | 8.850 | 2,437,075 | +0.20(+2.31%) |
Dec 15, 2017 | 8.660 | 8.800 | 8.620 | 8.650 | 7,642,107 | +0.00(+0.00%) |
Dec 14, 2017 | 8.870 | 8.880 | 8.610 | 8.650 | 3,448,782 | -0.20(-2.26%) |
Dec 13, 2017 | 8.800 | 9.110 | 8.800 | 8.850 | 2,591,880 | +0.13(+1.49%) |
Dec 12, 2017 | 8.890 | 8.940 | 8.710 | 8.720 | 1,234,406 | -0.15(-1.69%) |
Dec 11, 2017 | 8.850 | 8.940 | 8.760 | 8.870 | 1,525,195 | +0.05(+0.57%) |
Dec 08, 2017 | 8.850 | 9.020 | 8.750 | 8.820 | 1,697,290 | +0.01(+0.11%) |
Dec 07, 2017 | 8.750 | 8.870 | 8.710 | 8.810 | 962,345 | +0.08(+0.92%) |
Dec 06, 2017 | 8.890 | 8.890 | 8.730 | 8.730 | 1,730,066 | -0.16(-1.80%) |
Dec 05, 2017 | 8.970 | 9.060 | 8.890 | 8.890 | 1,263,773 | -0.04(-0.45%) |
Dec 04, 2017 | 9.280 | 9.280 | 8.910 | 8.930 | 1,750,391 | -0.25(-2.72%) |
Dec 01, 2017 | 9.330 | 9.345 | 9.070 | 9.180 | 2,808,483 | -0.19(-2.03%) |
Nov 30, 2017 | 9.350 | 9.460 | 9.280 | 9.370 | 3,727,162 | +0.08(+0.86%) |
Nov 29, 2017 | 9.280 | 9.310 | 9.140 | 9.290 | 4,030,989 | +0.00(+0.00%) |
Nov 28, 2017 | 9.140 | 9.310 | 9.095 | 9.290 | 2,715,105 | +0.21(+2.31%) |
Nov 27, 2017 | 9.090 | 9.150 | 9.045 | 9.080 | 1,575,799 | -0.05(-0.55%) |
Nov 24, 2017 | 9.080 | 9.140 | 9.010 | 9.130 | 541,826 | +0.07(+0.77%) |
Nov 22, 2017 | 9.050 | 9.171 | 9.010 | 9.060 | 1,629,552 | -0.03(-0.33%) |
Nov 21, 2017 | 9.000 | 9.110 | 8.900 | 9.090 | 1,500,821 | +0.15(+1.68%) |
Nov 20, 2017 | 8.780 | 8.970 | 8.780 | 8.940 | 1,975,234 | +0.15(+1.71%) |
Nov 17, 2017 | 8.710 | 8.930 | 8.710 | 8.790 | 1,190,456 | +0.02(+0.23%) |
Nov 16, 2017 | 8.680 | 8.820 | 8.620 | 8.770 | 1,409,283 | +0.10(+1.15%) |
Nov 15, 2017 | 8.400 | 8.760 | 8.390 | 8.670 | 2,193,997 | +0.20(+2.36%) |
Nov 14, 2017 | 8.600 | 8.600 | 8.440 | 8.470 | 1,670,557 | -0.18(-2.08%) |
Nov 13, 2017 | 8.490 | 8.680 | 8.460 | 8.650 | 1,314,999 | +0.10(+1.17%) |
Nov 10, 2017 | 8.400 | 8.610 | 8.340 | 8.550 | 5,418,048 | +0.13(+1.54%) |
Nov 09, 2017 | 8.540 | 8.610 | 8.380 | 8.420 | 4,106,645 | -0.21(-2.43%) |
Nov 08, 2017 | 8.590 | 8.740 | 8.550 | 8.630 | 3,491,183 | -0.01(-0.12%) |
Nov 07, 2017 | 8.870 | 8.870 | 8.620 | 8.640 | 3,024,536 | -0.24(-2.70%) |
Nov 06, 2017 | 8.650 | 8.880 | 8.650 | 8.880 | 2,255,647 | +0.20(+2.30%) |
Nov 03, 2017 | 8.700 | 8.760 | 8.480 | 8.680 | 3,616,848 | -0.02(-0.23%) |
Nov 02, 2017 | 9.010 | 9.170 | 8.450 | 8.700 | 9,371,613 | -0.47(-5.13%) |
Nov 01, 2017 | 9.350 | 9.380 | 9.120 | 9.170 | 4,618,791 | -0.11(-1.19%) |
Oct 31, 2017 | 9.340 | 9.360 | 9.160 | 9.280 | 3,045,559 | -0.03(-0.32%) |
Oct 30, 2017 | 9.300 | 9.450 | 9.250 | 9.310 | 2,340,353 | +0.03(+0.32%) |
Oct 27, 2017 | 9.320 | 9.410 | 9.220 | 9.280 | 2,196,384 | +0.01(+0.11%) |
Oct 26, 2017 | 9.440 | 9.480 | 9.260 | 9.270 | 1,354,457 | -0.15(-1.59%) |
Oct 25, 2017 | 9.530 | 9.600 | 9.390 | 9.420 | 1,331,935 | -0.15(-1.57%) |
Oct 24, 2017 | 9.550 | 9.660 | 9.525 | 9.570 | 2,692,340 | +0.03(+0.31%) |
Oct 23, 2017 | 9.430 | 9.580 | 9.360 | 9.540 | 1,786,501 | +0.11(+1.17%) |
Oct 20, 2017 | 9.460 | 9.515 | 9.390 | 9.430 | 1,069,252 | +0.10(+1.07%) |
Oct 19, 2017 | 9.310 | 9.430 | 9.165 | 9.330 | 2,400,616 | -0.07(-0.74%) |
Oct 18, 2017 | 9.330 | 9.430 | 9.290 | 9.400 | 1,003,458 | +0.09(+0.97%) |
Oct 17, 2017 | 9.390 | 9.450 | 9.290 | 9.310 | 1,012,565 | -0.09(-0.96%) |
Oct 16, 2017 | 9.510 | 9.560 | 9.320 | 9.400 | 1,108,339 | -0.09(-0.95%) |
Oct 13, 2017 | 9.640 | 9.650 | 9.470 | 9.490 | 1,579,110 | -0.16(-1.66%) |
Oct 12, 2017 | 9.390 | 9.660 | 9.370 | 9.650 | 3,322,184 | +0.22(+2.33%) |
Oct 11, 2017 | 9.490 | 9.530 | 9.390 | 9.430 | 1,154,481 | -0.05(-0.53%) |
Oct 10, 2017 | 9.590 | 9.590 | 9.440 | 9.480 | 1,589,687 | -0.07(-0.73%) |
Oct 09, 2017 | 9.590 | 9.620 | 9.460 | 9.550 | 1,827,289 | +0.02(+0.21%) |
Oct 06, 2017 | 9.460 | 9.720 | 9.410 | 9.530 | 2,325,875 | +0.02(+0.21%) |
Oct 05, 2017 | 9.540 | 9.560 | 9.400 | 9.510 | 2,057,389 | -0.06(-0.63%) |
Oct 04, 2017 | 9.640 | 9.720 | 9.470 | 9.570 | 2,382,682 | -0.12(-1.24%) |
Oct 03, 2017 | 9.720 | 9.730 | 9.570 | 9.690 | 1,307,917 | -0.03(-0.31%) |