Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.340 | 9.340 | 9.340 | 0 | -0.02(-0.21%) | |
Dec 28, 2017 | 9.300 | 9.400 | 9.130 | 9.360 | 50,546 | +0.06(+0.65%) |
Dec 27, 2017 | 9.270 | 9.330 | 9.260 | 9.300 | 24,498 | +0.03(+0.32%) |
Dec 26, 2017 | 9.090 | 9.290 | 9.021 | 9.270 | 63,407 | +0.11(+1.20%) |
Dec 22, 2017 | 9.115 | 9.190 | 9.100 | 9.160 | 27,649 | +0.01(+0.11%) |
Dec 21, 2017 | 9.100 | 9.160 | 9.080 | 9.150 | 17,197 | +0.05(+0.55%) |
Dec 20, 2017 | 9.000 | 9.110 | 9.000 | 9.100 | 79,376 | +0.02(+0.22%) |
Dec 19, 2017 | 8.970 | 9.090 | 8.967 | 9.080 | 48,967 | +0.07(+0.78%) |
Dec 18, 2017 | 8.900 | 9.060 | 8.900 | 9.010 | 53,909 | +0.05(+0.56%) |
Dec 15, 2017 | 9.040 | 9.040 | 8.950 | 8.960 | 15,931 | -0.03(-0.33%) |
Dec 14, 2017 | 8.840 | 9.050 | 8.840 | 8.990 | 134,814 | +0.05(+0.56%) |
Dec 13, 2017 | 8.846 | 8.940 | 8.836 | 8.940 | 15,784 | +0.08(+0.90%) |
Dec 12, 2017 | 8.870 | 8.900 | 8.830 | 8.860 | 23,042 | -0.07(-0.74%) |
Dec 11, 2017 | 8.900 | 8.930 | 8.840 | 8.926 | 9,959 | +0.07(+0.74%) |
Dec 08, 2017 | 8.900 | 8.920 | 8.820 | 8.860 | 28,287 | -0.05(-0.56%) |
Dec 07, 2017 | 8.800 | 8.980 | 8.800 | 8.910 | 27,162 | +0.10(+1.14%) |
Dec 06, 2017 | 8.870 | 8.880 | 8.740 | 8.810 | 29,912 | -0.02(-0.23%) |
Dec 05, 2017 | 8.900 | 8.900 | 8.772 | 8.830 | 53,588 | -0.03(-0.34%) |
Dec 04, 2017 | 9.010 | 9.110 | 8.860 | 8.860 | 45,442 | -0.25(-2.74%) |
Dec 01, 2017 | 9.010 | 9.110 | 9.010 | 9.110 | 58,106 | +0.10(+1.11%) |
Nov 30, 2017 | 9.020 | 9.070 | 9.010 | 9.010 | 12,748 | -0.08(-0.88%) |
Nov 29, 2017 | 9.010 | 9.110 | 9.010 | 9.090 | 23,790 | -0.03(-0.33%) |
Nov 28, 2017 | 9.010 | 9.199 | 9.010 | 9.120 | 46,201 | +0.06(+0.66%) |
Nov 27, 2017 | 8.940 | 9.060 | 8.940 | 9.060 | 20,087 | +0.10(+1.12%) |
Nov 24, 2017 | 8.990 | 9.040 | 8.960 | 8.960 | 8,769 | +0.01(+0.11%) |
Nov 22, 2017 | 9.000 | 9.020 | 8.950 | 8.950 | 36,630 | -0.05(-0.56%) |
Nov 21, 2017 | 8.840 | 9.000 | 8.840 | 9.000 | 10,726 | +0.11(+1.24%) |
Nov 20, 2017 | 8.880 | 8.950 | 8.850 | 8.890 | 19,780 | -0.09(-1.06%) |
Nov 17, 2017 | 8.850 | 8.990 | 8.850 | 8.985 | 41,455 | +0.08(+0.96%) |
Nov 16, 2017 | 8.880 | 8.909 | 8.860 | 8.900 | 21,027 | +0.01(+0.11%) |
Nov 15, 2017 | 8.880 | 8.920 | 8.840 | 8.890 | 21,226 | +0.01(+0.11%) |
Nov 14, 2017 | 8.920 | 8.920 | 8.800 | 8.880 | 23,771 | -0.05(-0.56%) |
Nov 13, 2017 | 8.980 | 8.980 | 8.920 | 8.930 | 33,651 | -0.04(-0.45%) |
Nov 10, 2017 | 9.020 | 9.020 | 8.890 | 8.970 | 22,457 | -0.05(-0.55%) |
Nov 09, 2017 | 9.050 | 9.080 | 9.010 | 9.020 | 25,296 | -0.04(-0.44%) |
Nov 08, 2017 | 8.857 | 9.092 | 8.857 | 9.060 | 44,261 | +0.16(+1.80%) |
Nov 07, 2017 | 8.900 | 8.930 | 8.850 | 8.900 | 39,260 | -0.04(-0.45%) |
Nov 06, 2017 | 8.910 | 8.950 | 8.876 | 8.940 | 34,295 | +0.07(+0.79%) |
Nov 03, 2017 | 8.830 | 8.900 | 8.810 | 8.870 | 66,506 | -0.05(-0.56%) |
Nov 02, 2017 | 8.910 | 8.950 | 8.860 | 8.920 | 37,342 | +0.01(+0.11%) |
Nov 01, 2017 | 8.860 | 8.950 | 8.860 | 8.910 | 49,825 | +0.09(+1.02%) |
Oct 31, 2017 | 8.720 | 8.820 | 8.720 | 8.820 | 33,370 | +0.14(+1.61%) |
Oct 30, 2017 | 8.718 | 8.660 | 8.681 | 12,706 | -0.01(-0.11%) | |
Oct 27, 2017 | 8.650 | 8.737 | 8.650 | 8.690 | 14,337 | -0.05(-0.57%) |
Oct 26, 2017 | 8.670 | 8.750 | 8.670 | 8.740 | 27,709 | +0.00(+0.00%) |
Oct 25, 2017 | 8.690 | 8.740 | 8.660 | 8.740 | 22,514 | +0.01(+0.11%) |
Oct 24, 2017 | 8.650 | 8.740 | 8.650 | 8.730 | 19,877 | +0.08(+0.92%) |
Oct 23, 2017 | 8.700 | 8.720 | 8.650 | 8.650 | 37,470 | -0.12(-1.37%) |
Oct 20, 2017 | 8.670 | 8.770 | 8.670 | 8.770 | 35,206 | +0.12(+1.39%) |
Oct 19, 2017 | 8.590 | 8.720 | 8.570 | 8.650 | 24,144 | +0.03(+0.35%) |
Oct 18, 2017 | 8.750 | 8.830 | 8.620 | 8.620 | 33,508 | -0.21(-2.38%) |
Oct 17, 2017 | 8.900 | 8.930 | 8.828 | 8.830 | 17,464 | +0.02(+0.23%) |
Oct 16, 2017 | 8.870 | 8.990 | 8.801 | 8.810 | 49,988 | -0.13(-1.45%) |
Oct 13, 2017 | 8.890 | 8.968 | 8.890 | 8.940 | 27,429 | +0.12(+1.36%) |
Oct 12, 2017 | 8.750 | 8.880 | 8.750 | 8.820 | 22,384 | +0.10(+1.15%) |
Oct 11, 2017 | 8.660 | 8.750 | 8.600 | 8.720 | 52,204 | +0.09(+1.04%) |
Oct 10, 2017 | 8.550 | 8.630 | 8.550 | 8.630 | 41,671 | +0.15(+1.77%) |
Oct 09, 2017 | 8.490 | 8.498 | 8.470 | 8.480 | 20,932 | +0.04(+0.47%) |
Oct 06, 2017 | 8.500 | 8.513 | 8.430 | 8.440 | 36,693 | -0.05(-0.59%) |
Oct 05, 2017 | 8.470 | 8.500 | 8.450 | 8.490 | 10,082 | +0.07(+0.83%) |
Oct 04, 2017 | 8.420 | 8.440 | 8.360 | 8.420 | 25,646 | +0.02(+0.24%) |
Oct 03, 2017 | 8.320 | 8.419 | 8.311 | 8.400 | 28,773 | +0.05(+0.60%) |