Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.020 | 8.020 | 8.020 | 0 | +0.03(+0.38%) | |
Dec 28, 2017 | 8.090 | 8.170 | 7.950 | 7.990 | 405,828 | -0.11(-1.36%) |
Dec 27, 2017 | 8.200 | 8.235 | 8.100 | 8.100 | 491,971 | -0.12(-1.46%) |
Dec 26, 2017 | 8.170 | 8.292 | 8.120 | 8.220 | 730,409 | +0.03(+0.37%) |
Dec 22, 2017 | 8.440 | 8.440 | 8.100 | 8.190 | 686,939 | -0.12(-1.44%) |
Dec 21, 2017 | 8.690 | 8.690 | 8.280 | 8.310 | 1,015,642 | -0.35(-4.04%) |
Dec 20, 2017 | 8.850 | 8.870 | 8.650 | 8.660 | 652,199 | -0.20(-2.26%) |
Dec 19, 2017 | 8.940 | 9.030 | 8.820 | 8.860 | 587,045 | -0.05(-0.56%) |
Dec 18, 2017 | 8.890 | 8.980 | 8.850 | 8.910 | 492,811 | +0.06(+0.68%) |
Dec 15, 2017 | 9.110 | 9.170 | 8.835 | 8.850 | 1,008,887 | -0.27(-2.96%) |
Dec 14, 2017 | 9.150 | 9.160 | 8.800 | 9.120 | 814,700 | -0.01(-0.11%) |
Dec 13, 2017 | 9.180 | 9.250 | 9.100 | 9.130 | 917,261 | -0.07(-0.76%) |
Dec 12, 2017 | 9.260 | 9.290 | 9.090 | 9.200 | 319,081 | -0.05(-0.54%) |
Dec 11, 2017 | 9.120 | 9.260 | 9.020 | 9.250 | 1,185,351 | +0.13(+1.43%) |
Dec 08, 2017 | 9.130 | 9.340 | 9.100 | 9.120 | 250,383 | +0.00(+0.00%) |
Dec 07, 2017 | 9.050 | 9.250 | 9.050 | 9.120 | 648,337 | -0.03(-0.33%) |
Dec 06, 2017 | 9.050 | 9.170 | 9.020 | 9.150 | 621,185 | +0.03(+0.33%) |
Dec 05, 2017 | 9.390 | 9.410 | 9.090 | 9.120 | 429,484 | -0.27(-2.88%) |
Dec 04, 2017 | 9.220 | 9.500 | 9.220 | 9.390 | 729,323 | +0.14(+1.51%) |
Dec 01, 2017 | 9.150 | 9.305 | 9.010 | 9.250 | 414,606 | +0.10(+1.09%) |
Nov 30, 2017 | 9.300 | 9.340 | 9.080 | 9.150 | 700,300 | -0.13(-1.40%) |
Nov 29, 2017 | 9.470 | 9.610 | 9.270 | 9.280 | 976,037 | -0.35(-3.63%) |
Nov 28, 2017 | 9.500 | 9.700 | 9.490 | 9.630 | 400,679 | +0.11(+1.16%) |
Nov 27, 2017 | 9.730 | 9.840 | 9.500 | 9.520 | 321,983 | -0.21(-2.16%) |
Nov 24, 2017 | 9.860 | 9.890 | 9.650 | 9.730 | 142,834 | -0.13(-1.32%) |
Nov 22, 2017 | 9.820 | 10.03 | 9.800 | 9.860 | 573,564 | +0.02(+0.20%) |
Nov 21, 2017 | 9.740 | 9.980 | 9.730 | 9.840 | 589,444 | +0.09(+0.92%) |
Nov 20, 2017 | 9.760 | 9.810 | 9.730 | 9.750 | 156,847 | -0.05(-0.51%) |
Nov 17, 2017 | 9.480 | 9.860 | 9.460 | 9.800 | 442,173 | +0.25(+2.62%) |
Nov 16, 2017 | 9.510 | 9.650 | 9.310 | 9.550 | 684,304 | +0.07(+0.74%) |
Nov 15, 2017 | 9.600 | 9.630 | 9.400 | 9.480 | 507,673 | -0.16(-1.66%) |
Nov 14, 2017 | 9.650 | 9.690 | 9.605 | 9.640 | 206,006 | -0.01(-0.10%) |
Nov 13, 2017 | 9.720 | 9.750 | 9.610 | 9.650 | 162,831 | -0.06(-0.62%) |
Nov 10, 2017 | 9.670 | 9.870 | 9.600 | 9.710 | 541,548 | -0.02(-0.21%) |
Nov 09, 2017 | 10.00 | 10.03 | 9.710 | 9.730 | 683,331 | -0.27(-2.70%) |
Nov 08, 2017 | 10.00 | 10.20 | 10.00 | 10.00 | 345,697 | +0.00(+0.00%) |
Nov 07, 2017 | 10.14 | 10.22 | 10.00 | 10.00 | 567,063 | -0.12(-1.19%) |
Nov 06, 2017 | 10.08 | 10.13 | 9.980 | 10.12 | 402,645 | +0.10(+1.00%) |
Nov 03, 2017 | 10.27 | 10.34 | 9.890 | 10.02 | 612,052 | -0.23(-2.24%) |
Nov 02, 2017 | 10.31 | 10.41 | 10.20 | 10.25 | 219,865 | -0.10(-0.97%) |
Nov 01, 2017 | 10.21 | 10.38 | 10.21 | 10.35 | 411,404 | +0.12(+1.17%) |
Oct 31, 2017 | 10.44 | 10.44 | 10.19 | 10.23 | 359,062 | -0.17(-1.63%) |
Oct 30, 2017 | 10.47 | 10.63 | 10.37 | 10.40 | 412,103 | -0.26(-2.44%) |
Oct 27, 2017 | 10.18 | 10.93 | 10.15 | 10.66 | 607,646 | +0.50(+4.92%) |
Oct 26, 2017 | 11.16 | 11.26 | 10.14 | 10.16 | 1,779,566 | -1.10(-9.77%) |
Oct 25, 2017 | 10.40 | 11.63 | 10.16 | 11.26 | 1,708,181 | +1.05(+10.28%) |
Oct 24, 2017 | 10.23 | 10.28 | 10.03 | 10.21 | 901,169 | -0.05(-0.49%) |
Oct 23, 2017 | 10.41 | 10.50 | 10.24 | 10.26 | 281,948 | -0.16(-1.54%) |
Oct 20, 2017 | 10.60 | 10.60 | 10.37 | 10.42 | 646,930 | -0.18(-1.70%) |
Oct 19, 2017 | 10.72 | 10.80 | 10.55 | 10.60 | 558,889 | -0.18(-1.67%) |
Oct 18, 2017 | 10.89 | 10.95 | 10.73 | 10.78 | 364,661 | -0.10(-0.92%) |
Oct 17, 2017 | 11.01 | 11.18 | 10.67 | 10.88 | 385,440 | -0.19(-1.72%) |
Oct 16, 2017 | 11.30 | 11.35 | 10.94 | 11.07 | 631,484 | -0.26(-2.29%) |
Oct 13, 2017 | 11.44 | 11.44 | 11.27 | 11.33 | 437,120 | -0.13(-1.13%) |
Oct 12, 2017 | 11.47 | 11.59 | 11.44 | 11.46 | 327,142 | +0.00(+0.00%) |
Oct 11, 2017 | 11.53 | 11.64 | 11.42 | 11.46 | 329,464 | -0.02(-0.17%) |
Oct 10, 2017 | 11.54 | 11.76 | 11.44 | 11.48 | 288,326 | +0.05(+0.44%) |
Oct 09, 2017 | 11.85 | 11.85 | 11.40 | 11.43 | 532,391 | -0.37(-3.14%) |
Oct 06, 2017 | 11.91 | 12.01 | 11.76 | 11.80 | 543,531 | -0.19(-1.58%) |
Oct 05, 2017 | 12.12 | 12.16 | 11.87 | 11.99 | 543,118 | -0.15(-1.24%) |
Oct 04, 2017 | 12.23 | 12.30 | 12.09 | 12.14 | 300,170 | -0.05(-0.41%) |
Oct 03, 2017 | 11.96 | 12.22 | 11.88 | 12.19 | 698,193 | +0.17(+1.41%) |