Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.170 | 7.170 | 7.170 | 0 | -0.35(-4.65%) | |
Dec 28, 2017 | 7.300 | 7.740 | 7.300 | 7.520 | 55,299 | -0.28(-3.54%) |
Dec 27, 2017 | 7.808 | 8.218 | 7.700 | 7.796 | 18,050 | -0.20(-2.53%) |
Dec 26, 2017 | 7.640 | 8.300 | 7.640 | 7.998 | 18,924 | +0.19(+2.49%) |
Dec 22, 2017 | 7.800 | 8.000 | 7.640 | 7.804 | 7,437 | -0.05(-0.59%) |
Dec 21, 2017 | 7.902 | 7.940 | 7.620 | 7.850 | 20,805 | +0.13(+1.71%) |
Dec 20, 2017 | 8.082 | 8.240 | 7.620 | 7.718 | 15,609 | -0.05(-0.69%) |
Dec 19, 2017 | 8.400 | 8.400 | 7.700 | 7.772 | 36,835 | -0.54(-6.45%) |
Dec 18, 2017 | 8.698 | 8.698 | 8.140 | 8.308 | 14,002 | -0.44(-5.05%) |
Dec 15, 2017 | 8.282 | 8.998 | 8.282 | 8.750 | 8,381 | +0.15(+1.79%) |
Dec 14, 2017 | 8.600 | 8.760 | 8.202 | 8.596 | 10,700 | +0.10(+1.13%) |
Dec 13, 2017 | 8.240 | 8.790 | 8.116 | 8.500 | 8,933 | +0.07(+0.85%) |
Dec 12, 2017 | 8.598 | 8.616 | 8.324 | 8.428 | 14,256 | -0.21(-2.43%) |
Dec 11, 2017 | 8.796 | 8.796 | 8.596 | 8.638 | 19,179 | -0.18(-2.06%) |
Dec 08, 2017 | 8.508 | 9.394 | 8.508 | 8.820 | 35,176 | -0.01(-0.07%) |
Dec 07, 2017 | 8.512 | 8.900 | 8.504 | 8.826 | 12,079 | -0.01(-0.16%) |
Dec 06, 2017 | 8.680 | 8.800 | 8.612 | 8.840 | 7,298 | +0.06(+0.73%) |
Dec 05, 2017 | 8.770 | 8.820 | 8.582 | 8.776 | 7,731 | -0.12(-1.39%) |
Dec 04, 2017 | 8.698 | 8.994 | 8.698 | 8.900 | 11,467 | +0.04(+0.47%) |
Dec 01, 2017 | 8.542 | 8.898 | 8.410 | 8.858 | 21,217 | +0.32(+3.70%) |
Nov 30, 2017 | 8.286 | 8.754 | 8.286 | 8.542 | 12,686 | +0.04(+0.52%) |
Nov 29, 2017 | 8.420 | 8.594 | 8.400 | 8.498 | 4,094 | +0.08(+0.93%) |
Nov 28, 2017 | 8.200 | 8.520 | 8.002 | 8.420 | 14,871 | +0.21(+2.61%) |
Nov 27, 2017 | 8.240 | 8.362 | 8.200 | 8.206 | 5,279 | +0.03(+0.39%) |
Nov 24, 2017 | 8.100 | 8.380 | 8.000 | 8.174 | 12,790 | -0.03(-0.32%) |
Nov 22, 2017 | 8.200 | 8.402 | 8.100 | 8.200 | 20,344 | -0.10(-1.23%) |
Nov 21, 2017 | 8.586 | 8.598 | 8.200 | 8.302 | 15,288 | -0.10(-1.19%) |
Nov 20, 2017 | 8.902 | 8.902 | 8.360 | 8.402 | 13,385 | -0.36(-4.09%) |
Nov 17, 2017 | 8.652 | 9.000 | 8.544 | 8.760 | 11,234 | +0.02(+0.23%) |
Nov 16, 2017 | 8.364 | 9.000 | 8.300 | 8.740 | 12,040 | +0.38(+4.55%) |
Nov 15, 2017 | 8.300 | 8.392 | 8.192 | 8.360 | 8,705 | +0.16(+1.95%) |
Nov 14, 2017 | 8.800 | 8.800 | 8.200 | 8.200 | 8,640 | -0.21(-2.50%) |
Nov 13, 2017 | 8.400 | 8.490 | 8.134 | 8.410 | 7,424 | +0.09(+1.08%) |
Nov 10, 2017 | 8.408 | 8.600 | 8.200 | 8.320 | 6,190 | +0.02(+0.24%) |
Nov 09, 2017 | 8.200 | 8.442 | 8.100 | 8.300 | 10,124 | -0.02(-0.22%) |
Nov 08, 2017 | 8.400 | 8.668 | 8.202 | 8.318 | 9,076 | -0.25(-2.92%) |
Nov 07, 2017 | 8.600 | 8.700 | 8.500 | 8.568 | 9,758 | -0.03(-0.37%) |
Nov 06, 2017 | 8.578 | 8.600 | 8.400 | 8.600 | 9,579 | -0.04(-0.44%) |
Nov 03, 2017 | 8.800 | 8.900 | 8.462 | 8.638 | 9,200 | -0.07(-0.76%) |
Nov 02, 2017 | 8.800 | 8.800 | 8.272 | 8.704 | 15,672 | -0.08(-0.89%) |
Nov 01, 2017 | 8.400 | 8.798 | 8.400 | 8.782 | 13,563 | +0.38(+4.55%) |
Oct 31, 2017 | 8.500 | 8.974 | 8.276 | 8.400 | 14,138 | -0.24(-2.78%) |
Oct 30, 2017 | 9.000 | 8.500 | 8.640 | 36,110 | -0.76(-8.09%) | |
Oct 27, 2017 | 10.58 | 13.60 | 9.180 | 9.400 | 418,468 | +0.81(+9.38%) |
Oct 26, 2017 | 8.600 | 8.762 | 8.200 | 8.594 | 4,664 | +0.19(+2.29%) |
Oct 25, 2017 | 8.200 | 8.530 | 8.200 | 8.402 | 2,433 | -0.03(-0.31%) |
Oct 24, 2017 | 8.200 | 8.600 | 8.020 | 8.428 | 13,399 | +0.43(+5.35%) |
Oct 23, 2017 | 7.960 | 8.398 | 7.960 | 8.000 | 7,332 | -0.32(-3.87%) |
Oct 20, 2017 | 8.400 | 8.400 | 8.100 | 8.322 | 9,846 | -0.01(-0.10%) |
Oct 19, 2017 | 8.202 | 8.600 | 8.000 | 8.330 | 7,378 | -0.17(-2.02%) |
Oct 18, 2017 | 8.800 | 8.800 | 8.200 | 8.502 | 8,292 | -0.22(-2.50%) |
Oct 17, 2017 | 9.000 | 9.000 | 8.720 | 8.720 | 6,863 | -0.08(-0.93%) |
Oct 16, 2017 | 8.440 | 9.240 | 8.440 | 8.802 | 11,926 | +0.20(+2.33%) |
Oct 13, 2017 | 8.800 | 8.902 | 8.600 | 8.602 | 6,710 | -0.18(-2.09%) |
Oct 12, 2017 | 8.620 | 8.940 | 8.582 | 8.786 | 7,435 | +0.19(+2.16%) |
Oct 11, 2017 | 8.800 | 8.900 | 8.600 | 8.600 | 6,667 | -0.12(-1.40%) |
Oct 10, 2017 | 8.660 | 9.100 | 8.394 | 8.722 | 10,341 | +0.00(+0.02%) |
Oct 09, 2017 | 9.000 | 9.200 | 8.720 | 8.720 | 5,451 | -0.28(-3.11%) |
Oct 06, 2017 | 8.800 | 9.200 | 8.800 | 9.000 | 8,474 | +0.32(+3.66%) |
Oct 05, 2017 | 8.732 | 9.008 | 8.600 | 8.682 | 5,601 | -0.05(-0.57%) |
Oct 04, 2017 | 8.800 | 9.200 | 8.732 | 8.732 | 14,647 | -0.07(-0.77%) |
Oct 03, 2017 | 8.600 | 9.120 | 8.400 | 8.800 | 26,464 | +0.24(+2.80%) |