Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.790 | 8.790 | 8.790 | 0 | -0.04(-0.45%) | |
Dec 28, 2017 | 8.711 | 8.830 | 8.700 | 8.830 | 356,101 | +0.12(+1.39%) |
Dec 27, 2017 | 8.830 | 8.830 | 8.700 | 8.709 | 153,715 | +0.45(+5.44%) |
Dec 26, 2017 | 8.285 | 8.386 | 8.220 | 8.260 | 238,803 | +0.00(+0.06%) |
Dec 22, 2017 | 8.210 | 8.340 | 8.210 | 8.255 | 46,937 | +0.02(+0.18%) |
Dec 21, 2017 | 8.175 | 8.260 | 8.170 | 8.240 | 77,751 | +0.09(+1.10%) |
Dec 20, 2017 | 8.250 | 8.250 | 8.130 | 8.150 | 134,343 | -0.16(-1.92%) |
Dec 19, 2017 | 8.315 | 8.450 | 8.300 | 8.310 | 106,794 | -0.07(-0.84%) |
Dec 18, 2017 | 8.380 | 8.280 | 8.380 | 107,264 | -0.03(-0.35%) | |
Dec 15, 2017 | 8.420 | 8.420 | 8.335 | 8.409 | 102,360 | -0.11(-1.30%) |
Dec 14, 2017 | 8.470 | 8.560 | 8.470 | 8.520 | 44,105 | +0.00(+0.00%) |
Dec 13, 2017 | 8.490 | 8.520 | 8.450 | 8.520 | 117,537 | +0.07(+0.83%) |
Dec 12, 2017 | 8.510 | 8.510 | 8.400 | 8.450 | 71,837 | -0.17(-1.92%) |
Dec 11, 2017 | 8.525 | 8.640 | 8.237 | 8.615 | 98,168 | +0.21(+2.44%) |
Dec 08, 2017 | 8.380 | 8.430 | 8.335 | 8.410 | 219,388 | +0.26(+3.19%) |
Dec 07, 2017 | 8.105 | 8.170 | 8.090 | 8.150 | 216,182 | -0.12(-1.51%) |
Dec 06, 2017 | 8.450 | 8.450 | 8.270 | 8.275 | 229,761 | -0.50(-5.75%) |
Dec 05, 2017 | 8.890 | 8.890 | 8.780 | 8.780 | 99,242 | -0.15(-1.68%) |
Dec 04, 2017 | 8.950 | 9.000 | 8.841 | 8.930 | 219,367 | +0.10(+1.13%) |
Dec 01, 2017 | 8.845 | 8.868 | 8.750 | 8.830 | 79,067 | -0.02(-0.23%) |
Nov 30, 2017 | 9.000 | 9.000 | 8.840 | 8.850 | 222,546 | -0.27(-2.96%) |
Nov 29, 2017 | 9.170 | 9.170 | 9.090 | 9.120 | 365,796 | -0.27(-2.88%) |
Nov 28, 2017 | 9.400 | 9.400 | 9.280 | 9.390 | 146,125 | +0.16(+1.73%) |
Nov 27, 2017 | 9.280 | 9.280 | 9.230 | 9.230 | 206,287 | -0.35(-3.65%) |
Nov 24, 2017 | 9.600 | 9.600 | 9.570 | 9.580 | 129,990 | -0.22(-2.25%) |
Nov 22, 2017 | 9.800 | 9.800 | 9.750 | 9.800 | 609,274 | -0.12(-1.21%) |
Nov 21, 2017 | 9.600 | 9.940 | 9.600 | 9.920 | 307,436 | +0.36(+3.71%) |
Nov 20, 2017 | 9.402 | 9.580 | 9.380 | 9.565 | 392,140 | +0.75(+8.57%) |
Nov 17, 2017 | 8.795 | 8.890 | 8.700 | 8.810 | 197,403 | -0.18(-1.96%) |
Nov 16, 2017 | 8.900 | 8.990 | 8.885 | 8.986 | 157,385 | +0.23(+2.60%) |
Nov 15, 2017 | 8.735 | 8.800 | 8.720 | 8.758 | 215,330 | -0.39(-4.23%) |
Nov 14, 2017 | 9.160 | 9.160 | 9.160 | 9.145 | 99,017 | -0.26(-2.71%) |
Nov 13, 2017 | 9.250 | 9.400 | 9.230 | 9.400 | 155,093 | +0.18(+1.90%) |
Nov 10, 2017 | 9.300 | 9.300 | 9.200 | 9.225 | 139,097 | -0.15(-1.57%) |
Nov 09, 2017 | 9.460 | 9.460 | 9.330 | 9.373 | 193,972 | +0.09(+1.00%) |
Nov 08, 2017 | 9.180 | 9.330 | 9.170 | 9.280 | 176,333 | +0.35(+3.93%) |
Nov 07, 2017 | 8.990 | 9.040 | 8.910 | 8.929 | 201,579 | -0.07(-0.79%) |
Nov 06, 2017 | 8.940 | 9.000 | 8.920 | 9.000 | 338,078 | +0.45(+5.26%) |
Nov 03, 2017 | 8.700 | 8.700 | 8.510 | 8.550 | 504,110 | -0.09(-1.04%) |
Nov 02, 2017 | 8.840 | 8.840 | 8.640 | 8.640 | 151,179 | -0.28(-3.14%) |
Nov 01, 2017 | 8.950 | 8.950 | 8.900 | 8.920 | 217,925 | +0.15(+1.77%) |
Oct 31, 2017 | 8.710 | 8.840 | 8.700 | 8.765 | 183,618 | +0.24(+2.75%) |
Oct 30, 2017 | 8.605 | 8.660 | 8.510 | 8.530 | 334,426 | -0.36(-4.05%) |
Oct 27, 2017 | 9.000 | 9.110 | 8.850 | 8.890 | 191,118 | -0.22(-2.41%) |
Oct 26, 2017 | 9.115 | 9.180 | 9.070 | 9.110 | 148,733 | -0.04(-0.44%) |
Oct 25, 2017 | 9.195 | 9.290 | 9.090 | 9.150 | 174,553 | +0.09(+0.99%) |
Oct 24, 2017 | 9.080 | 9.080 | 9.000 | 9.060 | 167,825 | -0.33(-3.57%) |
Oct 23, 2017 | 9.440 | 9.440 | 9.380 | 9.395 | 243,971 | -0.41(-4.13%) |
Oct 20, 2017 | 9.650 | 9.800 | 9.650 | 9.800 | 94,712 | +0.29(+3.05%) |
Oct 19, 2017 | 9.580 | 9.580 | 9.490 | 9.510 | 206,108 | -0.54(-5.37%) |
Oct 18, 2017 | 9.950 | 10.07 | 9.950 | 10.05 | 209,331 | +0.02(+0.20%) |
Oct 17, 2017 | 9.980 | 10.04 | 9.888 | 10.03 | 165,324 | +0.10(+1.00%) |
Oct 16, 2017 | 9.970 | 10.05 | 9.920 | 9.931 | 189,295 | -0.18(-1.77%) |
Oct 13, 2017 | 10.00 | 10.15 | 10.00 | 10.11 | 100,060 | +0.01(+0.10%) |
Oct 12, 2017 | 10.00 | 10.21 | 10.00 | 10.10 | 273,374 | +0.15(+1.51%) |
Oct 11, 2017 | 10.04 | 10.06 | 9.900 | 9.950 | 467,071 | -0.32(-3.12%) |
Oct 10, 2017 | 10.30 | 10.30 | 10.15 | 10.27 | 219,287 | -0.06(-0.58%) |
Oct 09, 2017 | 10.45 | 10.45 | 10.28 | 10.33 | 334,319 | -0.19(-1.81%) |
Oct 06, 2017 | 10.36 | 10.52 | 10.36 | 10.52 | 456,165 | +0.20(+1.94%) |
Oct 05, 2017 | 10.14 | 10.34 | 10.05 | 10.32 | 844,942 | +0.38(+3.80%) |
Oct 04, 2017 | 10.10 | 10.18 | 9.900 | 9.942 | 1,812,849 | +0.49(+5.21%) |
Oct 03, 2017 | 9.490 | 9.490 | 9.400 | 9.450 | 404,749 | -0.20(-2.07%) |