Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.887 | 8.887 | 8.887 | 0 | +0.01(+0.10%) | |
Dec 28, 2017 | 8.895 | 8.921 | 8.806 | 8.878 | 679,159 | +0.03(+0.38%) |
Dec 27, 2017 | 8.878 | 8.938 | 8.835 | 8.844 | 630,630 | +0.01(+0.10%) |
Dec 26, 2017 | 8.801 | 8.870 | 8.776 | 8.835 | 505,307 | +0.15(+1.76%) |
Dec 22, 2017 | 8.708 | 8.733 | 8.606 | 8.682 | 675,333 | -0.14(-1.64%) |
Dec 21, 2017 | 8.708 | 8.904 | 8.708 | 8.827 | 1,055,739 | +0.08(+0.87%) |
Dec 20, 2017 | 8.682 | 8.793 | 8.657 | 8.750 | 1,117,715 | +0.14(+1.58%) |
Dec 19, 2017 | 8.589 | 8.691 | 8.555 | 8.614 | 1,110,622 | +0.04(+0.50%) |
Dec 18, 2017 | 8.580 | 8.699 | 8.559 | 8.572 | 911,073 | +0.04(+0.50%) |
Dec 15, 2017 | 8.572 | 8.631 | 8.491 | 8.529 | 2,203,942 | +0.09(+1.01%) |
Dec 14, 2017 | 8.436 | 8.563 | 8.398 | 8.444 | 1,074,661 | -0.09(-1.00%) |
Dec 13, 2017 | 8.648 | 8.716 | 8.478 | 8.529 | 1,523,856 | -0.13(-1.47%) |
Dec 12, 2017 | 8.376 | 8.708 | 8.342 | 8.657 | 1,945,433 | +0.05(+0.59%) |
Dec 11, 2017 | 8.546 | 8.657 | 8.521 | 8.606 | 1,202,739 | +0.05(+0.60%) |
Dec 08, 2017 | 8.623 | 8.665 | 8.538 | 8.555 | 860,387 | +0.00(+0.00%) |
Dec 07, 2017 | 8.410 | 8.606 | 8.402 | 8.555 | 1,034,166 | -0.15(-1.76%) |
Dec 06, 2017 | 8.759 | 8.810 | 8.648 | 8.708 | 959,093 | +0.03(+0.39%) |
Dec 05, 2017 | 8.691 | 8.776 | 8.614 | 8.674 | 969,225 | -0.05(-0.58%) |
Dec 04, 2017 | 8.572 | 8.776 | 8.572 | 8.725 | 1,592,347 | +0.24(+2.81%) |
Dec 01, 2017 | 8.436 | 8.551 | 8.359 | 8.487 | 1,331,697 | +0.01(+0.10%) |
Nov 30, 2017 | 8.538 | 8.580 | 8.325 | 8.478 | 2,020,127 | -0.24(-2.73%) |
Nov 29, 2017 | 8.759 | 8.784 | 8.648 | 8.716 | 1,686,231 | -0.16(-1.82%) |
Nov 28, 2017 | 8.904 | 9.031 | 8.817 | 8.878 | 1,200,435 | +0.06(+0.68%) |
Nov 27, 2017 | 8.929 | 8.955 | 8.712 | 8.818 | 2,021,708 | +0.01(+0.10%) |
Nov 24, 2017 | 8.742 | 8.831 | 8.708 | 8.810 | 1,546,635 | -0.14(-1.61%) |
Nov 22, 2017 | 8.716 | 8.972 | 8.708 | 8.955 | 7,506,326 | +0.49(+5.83%) |
Nov 21, 2017 | 8.300 | 8.487 | 8.291 | 8.461 | 4,026,781 | +0.19(+2.26%) |
Nov 20, 2017 | 8.045 | 8.300 | 8.019 | 8.274 | 2,427,005 | +0.23(+2.85%) |
Nov 17, 2017 | 7.917 | 8.104 | 7.909 | 8.045 | 1,403,304 | +0.01(+0.11%) |
Nov 16, 2017 | 7.994 | 8.079 | 7.900 | 8.036 | 3,044,603 | +0.03(+0.43%) |
Nov 15, 2017 | 7.721 | 8.096 | 7.704 | 8.002 | 3,338,685 | +0.40(+5.26%) |
Nov 14, 2017 | 7.645 | 7.662 | 7.488 | 7.602 | 3,526,514 | -0.13(-1.65%) |
Nov 13, 2017 | 7.517 | 7.721 | 7.475 | 7.730 | 3,178,566 | +0.16(+2.13%) |
Nov 10, 2017 | 7.466 | 7.585 | 7.424 | 7.568 | 2,348,493 | +0.02(+0.23%) |
Nov 09, 2017 | 7.602 | 7.628 | 7.407 | 7.551 | 2,123,134 | -0.06(-0.78%) |
Nov 08, 2017 | 7.509 | 7.670 | 7.471 | 7.611 | 1,615,734 | +0.19(+2.52%) |
Nov 07, 2017 | 7.628 | 7.636 | 7.381 | 7.424 | 2,612,697 | -0.29(-3.75%) |
Nov 06, 2017 | 7.645 | 7.747 | 7.568 | 7.713 | 2,545,218 | +0.19(+2.49%) |
Nov 03, 2017 | 7.696 | 7.713 | 7.415 | 7.526 | 2,974,954 | -0.28(-3.59%) |
Nov 02, 2017 | 7.781 | 7.900 | 7.611 | 7.807 | 2,296,666 | -0.08(-0.97%) |
Nov 01, 2017 | 7.807 | 7.968 | 7.772 | 7.883 | 2,485,750 | +0.13(+1.64%) |
Oct 31, 2017 | 7.755 | 7.781 | 7.645 | 7.755 | 1,536,093 | -0.01(-0.11%) |
Oct 30, 2017 | 7.798 | 7.985 | 7.721 | 7.764 | 2,781,024 | -0.23(-2.87%) |
Oct 27, 2017 | 7.892 | 8.002 | 7.866 | 7.994 | 1,365,232 | +0.09(+1.18%) |
Oct 26, 2017 | 8.087 | 8.147 | 7.866 | 7.900 | 1,807,762 | -0.06(-0.75%) |
Oct 25, 2017 | 8.045 | 8.079 | 7.772 | 7.960 | 1,205,195 | -0.07(-0.85%) |
Oct 24, 2017 | 7.994 | 8.036 | 7.934 | 8.028 | 2,535,744 | +0.02(+0.21%) |
Oct 23, 2017 | 8.079 | 8.198 | 7.972 | 8.011 | 1,982,811 | -0.18(-2.18%) |
Oct 20, 2017 | 8.257 | 8.274 | 8.096 | 8.189 | 1,865,337 | +0.03(+0.42%) |
Oct 19, 2017 | 8.240 | 8.287 | 8.096 | 8.155 | 3,362,877 | -0.20(-2.34%) |
Oct 18, 2017 | 8.436 | 8.491 | 8.342 | 8.351 | 1,641,779 | -0.05(-0.61%) |
Oct 17, 2017 | 8.504 | 8.512 | 8.283 | 8.402 | 2,765,569 | -0.09(-1.10%) |
Oct 16, 2017 | 8.742 | 8.742 | 8.436 | 8.495 | 2,635,029 | -0.23(-2.63%) |
Oct 13, 2017 | 9.023 | 9.057 | 8.716 | 8.725 | 2,536,700 | -0.20(-2.29%) |
Oct 12, 2017 | 8.946 | 8.997 | 8.814 | 8.929 | 1,494,096 | -0.04(-0.47%) |
Oct 11, 2017 | 9.133 | 9.167 | 8.891 | 8.972 | 2,599,706 | -0.05(-0.57%) |
Oct 10, 2017 | 9.286 | 9.286 | 8.989 | 9.023 | 2,081,373 | -0.17(-1.85%) |
Oct 09, 2017 | 9.278 | 9.431 | 9.108 | 9.193 | 2,824,396 | +0.17(+1.88%) |
Oct 06, 2017 | 8.980 | 9.074 | 8.899 | 9.023 | 917,916 | -0.11(-1.21%) |
Oct 05, 2017 | 9.363 | 9.380 | 9.099 | 9.133 | 1,139,608 | +0.00(+0.00%) |
Oct 04, 2017 | 9.142 | 9.231 | 9.010 | 9.133 | 1,551,427 | +0.02(+0.19%) |
Oct 03, 2017 | 9.099 | 9.167 | 9.031 | 9.116 | 2,428,120 | +0.06(+0.66%) |