Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.590 | 8.590 | 8.590 | 0 | -0.33(-3.70%) | |
Dec 28, 2017 | 9.080 | 9.150 | 8.788 | 8.920 | 63,126 | -0.03(-0.34%) |
Dec 27, 2017 | 8.700 | 9.020 | 8.700 | 8.950 | 57,980 | +0.26(+2.99%) |
Dec 26, 2017 | 8.870 | 8.890 | 8.660 | 8.690 | 42,183 | -0.14(-1.59%) |
Dec 22, 2017 | 8.800 | 9.050 | 8.800 | 8.830 | 61,237 | +0.03(+0.34%) |
Dec 21, 2017 | 9.000 | 9.080 | 8.700 | 8.800 | 88,629 | -0.22(-2.44%) |
Dec 20, 2017 | 8.500 | 9.150 | 8.448 | 9.020 | 131,183 | +0.51(+5.99%) |
Dec 19, 2017 | 8.660 | 8.660 | 8.500 | 8.510 | 54,662 | -0.09(-1.05%) |
Dec 18, 2017 | 8.540 | 8.700 | 8.460 | 8.600 | 58,760 | +0.04(+0.47%) |
Dec 15, 2017 | 8.600 | 8.620 | 8.500 | 8.560 | 70,729 | -0.01(-0.12%) |
Dec 14, 2017 | 8.510 | 8.670 | 8.500 | 8.570 | 64,761 | +0.02(+0.23%) |
Dec 13, 2017 | 8.600 | 8.600 | 8.450 | 8.550 | 71,402 | -0.06(-0.70%) |
Dec 12, 2017 | 8.490 | 8.700 | 8.422 | 8.610 | 78,928 | +0.10(+1.18%) |
Dec 11, 2017 | 8.630 | 8.700 | 8.280 | 8.510 | 98,999 | -0.08(-0.93%) |
Dec 08, 2017 | 8.390 | 8.590 | 8.072 | 8.590 | 110,175 | +0.26(+3.12%) |
Dec 07, 2017 | 8.100 | 8.540 | 7.996 | 8.330 | 226,534 | +0.23(+2.84%) |
Dec 06, 2017 | 8.180 | 8.397 | 7.810 | 8.100 | 145,640 | -0.14(-1.70%) |
Dec 05, 2017 | 7.650 | 8.240 | 7.650 | 8.240 | 222,722 | +0.71(+9.43%) |
Dec 04, 2017 | 7.060 | 7.530 | 7.060 | 7.530 | 114,068 | +0.49(+6.96%) |
Dec 01, 2017 | 7.150 | 7.210 | 6.680 | 7.040 | 167,738 | -0.07(-0.98%) |
Nov 30, 2017 | 7.520 | 7.545 | 7.100 | 7.110 | 96,797 | -0.21(-2.87%) |
Nov 29, 2017 | 7.400 | 7.444 | 7.100 | 7.320 | 78,700 | -0.06(-0.81%) |
Nov 28, 2017 | 7.040 | 7.400 | 6.931 | 7.380 | 105,538 | +0.42(+6.03%) |
Nov 27, 2017 | 6.940 | 7.030 | 6.937 | 6.960 | 61,053 | +0.03(+0.43%) |
Nov 24, 2017 | 7.020 | 7.060 | 6.850 | 6.930 | 21,274 | -0.07(-1.00%) |
Nov 22, 2017 | 7.000 | 7.130 | 6.705 | 7.000 | 98,511 | +0.03(+0.43%) |
Nov 21, 2017 | 7.020 | 7.150 | 6.940 | 6.970 | 76,360 | -0.02(-0.29%) |
Nov 20, 2017 | 6.900 | 7.127 | 6.761 | 6.990 | 191,409 | +0.11(+1.60%) |
Nov 17, 2017 | 7.070 | 7.380 | 6.820 | 6.880 | 110,851 | -0.08(-1.15%) |
Nov 16, 2017 | 6.580 | 7.152 | 6.560 | 6.960 | 154,583 | +0.44(+6.75%) |
Nov 15, 2017 | 6.300 | 6.559 | 6.060 | 6.520 | 111,637 | +0.19(+3.00%) |
Nov 14, 2017 | 6.380 | 6.550 | 6.020 | 6.330 | 125,055 | -0.11(-1.71%) |
Nov 13, 2017 | 6.650 | 6.700 | 6.320 | 6.440 | 139,580 | -0.22(-3.30%) |
Nov 10, 2017 | 6.580 | 6.719 | 6.500 | 6.660 | 59,837 | +0.11(+1.68%) |
Nov 09, 2017 | 6.400 | 6.600 | 6.260 | 6.550 | 152,135 | +0.20(+3.15%) |
Nov 08, 2017 | 6.020 | 6.490 | 6.020 | 6.350 | 135,839 | +0.28(+4.61%) |
Nov 07, 2017 | 6.680 | 6.825 | 6.050 | 6.070 | 272,337 | -0.64(-9.54%) |
Nov 06, 2017 | 6.630 | 6.940 | 6.580 | 6.710 | 139,290 | +0.03(+0.45%) |
Nov 03, 2017 | 7.750 | 7.750 | 6.630 | 6.680 | 416,883 | -0.90(-11.87%) |
Nov 02, 2017 | 7.930 | 8.000 | 7.410 | 7.580 | 134,929 | -0.29(-3.68%) |
Nov 01, 2017 | 7.860 | 7.980 | 7.780 | 7.870 | 110,957 | +0.02(+0.25%) |
Oct 31, 2017 | 7.570 | 7.865 | 7.520 | 7.850 | 122,600 | +0.23(+3.02%) |
Oct 30, 2017 | 7.420 | 7.630 | 7.260 | 7.620 | 109,923 | +0.23(+3.11%) |
Oct 27, 2017 | 7.210 | 7.440 | 7.141 | 7.390 | 120,669 | +0.02(+0.27%) |
Oct 26, 2017 | 7.490 | 7.525 | 7.350 | 7.370 | 114,568 | -0.24(-3.15%) |
Oct 25, 2017 | 7.870 | 7.880 | 7.460 | 7.610 | 146,277 | -0.36(-4.52%) |
Oct 24, 2017 | 8.200 | 8.245 | 7.850 | 7.970 | 133,399 | -0.23(-2.80%) |
Oct 23, 2017 | 7.800 | 8.240 | 7.760 | 8.200 | 249,698 | +0.35(+4.46%) |
Oct 20, 2017 | 7.880 | 8.020 | 7.760 | 7.850 | 105,455 | -0.05(-0.63%) |
Oct 19, 2017 | 8.350 | 8.550 | 7.800 | 7.900 | 308,257 | -0.35(-4.24%) |
Oct 18, 2017 | 8.370 | 8.440 | 8.240 | 8.250 | 65,434 | -0.13(-1.55%) |
Oct 17, 2017 | 8.700 | 8.700 | 8.330 | 8.380 | 158,747 | -0.29(-3.34%) |
Oct 16, 2017 | 8.390 | 8.700 | 8.310 | 8.670 | 152,194 | +0.30(+3.58%) |
Oct 13, 2017 | 8.200 | 8.470 | 8.200 | 8.370 | 122,148 | +0.20(+2.45%) |
Oct 12, 2017 | 8.180 | 8.380 | 8.161 | 8.170 | 154,348 | -0.06(-0.73%) |
Oct 11, 2017 | 8.440 | 8.460 | 8.180 | 8.230 | 117,201 | -0.23(-2.72%) |
Oct 10, 2017 | 8.300 | 8.520 | 8.150 | 8.460 | 117,782 | +0.15(+1.81%) |
Oct 09, 2017 | 8.440 | 8.790 | 8.270 | 8.310 | 220,359 | -0.12(-1.42%) |
Oct 06, 2017 | 7.680 | 8.960 | 7.490 | 8.430 | 606,303 | +0.74(+9.62%) |
Oct 05, 2017 | 8.060 | 8.246 | 7.640 | 7.690 | 830,843 | -0.58(-7.01%) |
Oct 04, 2017 | 9.490 | 9.610 | 8.090 | 8.270 | 674,228 | -1.23(-12.95%) |
Oct 03, 2017 | 9.920 | 9.960 | 9.440 | 9.500 | 241,639 | -0.11(-1.14%) |