Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.240 | 8.240 | 8.240 | 0 | -0.11(-1.32%) | |
Dec 28, 2017 | 8.290 | 8.480 | 8.230 | 8.350 | 364,782 | +0.06(+0.72%) |
Dec 27, 2017 | 8.410 | 8.440 | 8.210 | 8.290 | 320,861 | -0.13(-1.54%) |
Dec 26, 2017 | 8.460 | 8.600 | 8.385 | 8.420 | 316,650 | -0.01(-0.12%) |
Dec 22, 2017 | 8.480 | 8.590 | 8.340 | 8.430 | 359,742 | -0.07(-0.82%) |
Dec 21, 2017 | 8.570 | 8.590 | 8.310 | 8.500 | 474,086 | -0.07(-0.82%) |
Dec 20, 2017 | 8.350 | 8.680 | 8.310 | 8.570 | 419,854 | +0.21(+2.51%) |
Dec 19, 2017 | 8.840 | 9.030 | 8.310 | 8.360 | 816,267 | -0.48(-5.43%) |
Dec 18, 2017 | 8.300 | 9.100 | 8.300 | 8.840 | 1,044,716 | +0.56(+6.76%) |
Dec 15, 2017 | 8.050 | 8.390 | 8.050 | 8.280 | 1,467,074 | +0.23(+2.86%) |
Dec 14, 2017 | 8.250 | 8.580 | 8.000 | 8.050 | 823,776 | -0.20(-2.42%) |
Dec 13, 2017 | 8.460 | 8.670 | 8.190 | 8.250 | 1,014,326 | -0.17(-2.02%) |
Dec 12, 2017 | 7.830 | 8.630 | 7.740 | 8.420 | 1,494,603 | +0.60(+7.67%) |
Dec 11, 2017 | 7.500 | 7.980 | 7.500 | 7.820 | 1,167,551 | +0.33(+4.41%) |
Dec 08, 2017 | 7.960 | 7.960 | 7.240 | 7.490 | 865,550 | +0.00(+0.00%) |
Dec 07, 2017 | 7.770 | 8.380 | 7.660 | 1,565,377 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.920 | 8.290 | 7.540 | 7.700 | 2,324,541 | -0.03(-0.39%) |
Dec 05, 2017 | 6.930 | 7.950 | 6.920 | 7.730 | 2,897,834 | +1.44(+22.89%) |
Dec 04, 2017 | 6.230 | 6.490 | 6.210 | 6.290 | 437,139 | +0.20(+3.28%) |
Dec 01, 2017 | 6.030 | 6.220 | 5.830 | 6.090 | 425,656 | +0.05(+0.83%) |
Nov 30, 2017 | 6.390 | 6.485 | 5.880 | 6.040 | 534,536 | -0.30(-4.73%) |
Nov 29, 2017 | 5.900 | 6.440 | 5.810 | 6.340 | 328,470 | +0.45(+7.64%) |
Nov 28, 2017 | 5.630 | 5.900 | 5.510 | 5.890 | 364,796 | +0.30(+5.37%) |
Nov 27, 2017 | 5.670 | 5.740 | 5.490 | 5.590 | 300,656 | -0.09(-1.58%) |
Nov 24, 2017 | 5.620 | 5.710 | 5.560 | 5.680 | 98,257 | +0.06(+1.07%) |
Nov 22, 2017 | 5.700 | 5.860 | 5.610 | 5.620 | 180,716 | -0.06(-1.06%) |
Nov 21, 2017 | 5.670 | 5.820 | 5.540 | 5.680 | 270,762 | +0.02(+0.35%) |
Nov 20, 2017 | 5.560 | 5.670 | 5.460 | 5.660 | 208,616 | +0.14(+2.54%) |
Nov 17, 2017 | 5.410 | 5.580 | 5.410 | 5.520 | 157,924 | +0.12(+2.22%) |
Nov 16, 2017 | 5.040 | 5.430 | 5.040 | 5.400 | 324,455 | +0.39(+7.78%) |
Nov 15, 2017 | 5.110 | 5.160 | 4.990 | 5.010 | 281,237 | -0.18(-3.47%) |
Nov 14, 2017 | 5.160 | 5.320 | 5.090 | 5.190 | 252,246 | +0.04(+0.78%) |
Nov 13, 2017 | 5.270 | 5.300 | 5.130 | 5.150 | 172,313 | -0.13(-2.46%) |
Nov 10, 2017 | 5.220 | 5.380 | 5.200 | 5.280 | 232,545 | +0.10(+1.93%) |
Nov 09, 2017 | 5.110 | 5.220 | 5.090 | 5.180 | 250,709 | +0.08(+1.57%) |
Nov 08, 2017 | 5.020 | 5.150 | 4.990 | 5.100 | 327,164 | +0.02(+0.39%) |
Nov 07, 2017 | 5.330 | 5.356 | 5.020 | 5.080 | 284,935 | -0.22(-4.15%) |
Nov 06, 2017 | 5.260 | 5.390 | 5.200 | 5.300 | 228,605 | +0.02(+0.38%) |
Nov 03, 2017 | 5.260 | 5.490 | 5.260 | 5.280 | 235,860 | +0.02(+0.38%) |
Nov 02, 2017 | 5.500 | 5.570 | 5.230 | 5.260 | 419,103 | -0.30(-5.40%) |
Nov 01, 2017 | 5.490 | 5.700 | 5.260 | 5.560 | 401,287 | +0.11(+2.02%) |
Oct 31, 2017 | 6.190 | 6.190 | 5.300 | 5.450 | 812,555 | -0.74(-11.95%) |
Oct 30, 2017 | 6.430 | 6.430 | 6.110 | 6.190 | 242,140 | -0.27(-4.18%) |
Oct 27, 2017 | 6.620 | 6.620 | 6.390 | 6.460 | 167,612 | -0.16(-2.42%) |
Oct 26, 2017 | 6.620 | 6.790 | 6.550 | 6.620 | 144,160 | +0.01(+0.15%) |
Oct 25, 2017 | 6.530 | 6.700 | 6.370 | 6.610 | 219,041 | +0.05(+0.76%) |
Oct 24, 2017 | 6.620 | 6.720 | 6.480 | 6.560 | 179,785 | +0.01(+0.15%) |
Oct 23, 2017 | 6.670 | 6.760 | 6.470 | 6.550 | 226,297 | -0.13(-1.95%) |
Oct 20, 2017 | 6.640 | 6.770 | 6.630 | 6.680 | 174,070 | +0.13(+1.98%) |
Oct 19, 2017 | 6.610 | 6.660 | 6.480 | 6.550 | 184,131 | -0.13(-1.95%) |
Oct 18, 2017 | 6.480 | 6.690 | 6.480 | 6.680 | 181,380 | +0.20(+3.09%) |
Oct 17, 2017 | 6.180 | 6.520 | 6.180 | 6.480 | 225,954 | +0.24(+3.85%) |
Oct 16, 2017 | 6.190 | 6.300 | 6.105 | 6.240 | 177,659 | +0.05(+0.81%) |
Oct 13, 2017 | 6.140 | 6.315 | 6.100 | 6.190 | 172,329 | +0.07(+1.14%) |
Oct 12, 2017 | 6.240 | 6.278 | 6.060 | 6.120 | 171,464 | -0.16(-2.55%) |
Oct 11, 2017 | 6.400 | 6.460 | 6.170 | 6.280 | 246,319 | -0.09(-1.41%) |
Oct 10, 2017 | 6.410 | 6.600 | 6.330 | 6.370 | 246,841 | -0.05(-0.78%) |
Oct 09, 2017 | 6.680 | 6.740 | 6.370 | 6.420 | 285,379 | -0.26(-3.89%) |
Oct 06, 2017 | 6.640 | 6.850 | 6.590 | 6.680 | 229,046 | -0.06(-0.89%) |
Oct 05, 2017 | 6.580 | 6.740 | 6.550 | 6.740 | 258,252 | +0.16(+2.43%) |
Oct 04, 2017 | 6.610 | 6.710 | 6.520 | 6.580 | 196,858 | -0.03(-0.45%) |
Oct 03, 2017 | 6.590 | 6.675 | 6.350 | 6.610 | 463,529 | +0.09(+1.38%) |