Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.350 | 7.350 | 7.350 | 0 | -0.35(-4.55%) | |
Dec 28, 2017 | 8.330 | 8.400 | 7.676 | 7.700 | 39,849 | -0.60(-7.28%) |
Dec 27, 2017 | 7.280 | 8.610 | 7.255 | 8.305 | 166,098 | +1.02(+14.08%) |
Dec 26, 2017 | 7.210 | 7.280 | 7.092 | 7.280 | 10,077 | +0.07(+0.97%) |
Dec 22, 2017 | 7.140 | 7.210 | 7.028 | 7.210 | 9,578 | +0.00(+0.00%) |
Dec 21, 2017 | 7.280 | 7.350 | 7.070 | 7.210 | 17,227 | -0.14(-1.90%) |
Dec 20, 2017 | 7.140 | 7.350 | 7.070 | 7.350 | 16,886 | +0.14(+1.94%) |
Dec 19, 2017 | 7.000 | 7.350 | 7.000 | 7.210 | 9,115 | +0.14(+1.98%) |
Dec 18, 2017 | 7.000 | 7.210 | 7.000 | 7.070 | 23,273 | -0.14(-1.94%) |
Dec 15, 2017 | 7.210 | 7.280 | 7.000 | 7.210 | 11,541 | +0.07(+0.98%) |
Dec 14, 2017 | 7.070 | 7.350 | 7.070 | 7.140 | 13,715 | +0.07(+0.98%) |
Dec 13, 2017 | 7.140 | 7.350 | 7.000 | 7.071 | 12,674 | -0.07(-0.97%) |
Dec 12, 2017 | 7.000 | 7.210 | 6.860 | 7.140 | 21,443 | +0.14(+2.00%) |
Dec 11, 2017 | 7.000 | 7.140 | 6.822 | 7.000 | 13,527 | +0.04(+0.55%) |
Dec 08, 2017 | 6.860 | 7.140 | 6.790 | 6.962 | 10,525 | -0.04(-0.55%) |
Dec 07, 2017 | 6.792 | 7.280 | 6.650 | 7.000 | 42,339 | +0.28(+4.17%) |
Dec 06, 2017 | 6.650 | 6.930 | 6.440 | 6.720 | 9,360 | +0.12(+1.75%) |
Dec 05, 2017 | 6.314 | 6.720 | 6.314 | 6.604 | 22,840 | +0.16(+2.43%) |
Dec 04, 2017 | 7.000 | 7.000 | 6.440 | 6.448 | 18,744 | -0.52(-7.41%) |
Dec 01, 2017 | 7.070 | 7.087 | 7.000 | 6.964 | 11,959 | -0.18(-2.47%) |
Nov 30, 2017 | 7.000 | 7.350 | 7.000 | 7.140 | 9,491 | +0.07(+0.99%) |
Nov 29, 2017 | 6.860 | 7.350 | 6.860 | 7.070 | 30,205 | +0.07(+1.00%) |
Nov 28, 2017 | 7.000 | 7.210 | 6.720 | 7.000 | 29,370 | +0.04(+0.56%) |
Nov 27, 2017 | 6.720 | 7.269 | 6.720 | 6.961 | 14,916 | +0.18(+2.65%) |
Nov 24, 2017 | 6.860 | 7.000 | 6.720 | 6.781 | 16,287 | -0.36(-5.03%) |
Nov 22, 2017 | 7.350 | 7.350 | 6.930 | 7.140 | 19,176 | -0.07(-0.97%) |
Nov 21, 2017 | 7.560 | 7.630 | 7.140 | 7.210 | 27,277 | -0.35(-4.63%) |
Nov 20, 2017 | 7.630 | 7.805 | 7.420 | 7.560 | 20,663 | -0.14(-1.82%) |
Nov 17, 2017 | 7.630 | 7.980 | 7.420 | 7.700 | 13,374 | +0.21(+2.80%) |
Nov 16, 2017 | 7.140 | 7.840 | 7.000 | 7.490 | 40,750 | +0.35(+4.90%) |
Nov 15, 2017 | 7.700 | 7.770 | 6.791 | 7.140 | 69,373 | -0.56(-7.27%) |
Nov 14, 2017 | 8.120 | 8.260 | 6.860 | 7.700 | 171,697 | -1.82(-19.12%) |
Nov 13, 2017 | 9.100 | 9.660 | 8.820 | 9.520 | 51,498 | +0.56(+6.25%) |
Nov 10, 2017 | 9.240 | 9.380 | 8.820 | 8.960 | 25,903 | -0.14(-1.54%) |
Nov 09, 2017 | 9.100 | 9.380 | 8.820 | 9.100 | 41,483 | -0.21(-2.26%) |
Nov 08, 2017 | 9.520 | 9.660 | 9.240 | 9.310 | 11,754 | -0.21(-2.21%) |
Nov 07, 2017 | 9.590 | 9.730 | 9.450 | 9.520 | 11,888 | -0.07(-0.73%) |
Nov 06, 2017 | 9.660 | 9.800 | 9.520 | 9.590 | 16,004 | -0.07(-0.72%) |
Nov 03, 2017 | 9.730 | 9.861 | 9.590 | 9.660 | 15,531 | -0.07(-0.72%) |
Nov 02, 2017 | 9.730 | 9.807 | 9.730 | 9.730 | 7,834 | +0.07(+0.72%) |
Nov 01, 2017 | 10.01 | 10.01 | 9.590 | 9.660 | 18,392 | -0.35(-3.50%) |
Oct 31, 2017 | 10.08 | 10.08 | 9.696 | 10.01 | 8,978 | +0.21(+2.14%) |
Oct 30, 2017 | 10.08 | 10.29 | 9.800 | 9.800 | 19,022 | -0.35(-3.45%) |
Oct 27, 2017 | 9.590 | 10.36 | 9.450 | 10.15 | 59,233 | +0.70(+7.41%) |
Oct 26, 2017 | 9.450 | 9.643 | 9.450 | 9.450 | 6,277 | -0.14(-1.46%) |
Oct 25, 2017 | 9.800 | 9.940 | 9.450 | 9.590 | 16,597 | -0.28(-2.89%) |
Oct 24, 2017 | 9.590 | 10.01 | 9.590 | 9.875 | 8,509 | +0.21(+2.22%) |
Oct 23, 2017 | 9.730 | 9.730 | 9.660 | 9.660 | 7,510 | -0.07(-0.72%) |
Oct 20, 2017 | 9.800 | 9.870 | 9.730 | 9.730 | 5,668 | -0.07(-0.71%) |
Oct 19, 2017 | 10.01 | 10.01 | 9.730 | 9.799 | 10,586 | -0.21(-2.10%) |
Oct 18, 2017 | 9.940 | 10.22 | 9.940 | 10.01 | 4,389 | +0.00(+0.00%) |
Oct 17, 2017 | 9.800 | 10.36 | 9.730 | 10.01 | 18,567 | +0.14(+1.42%) |
Oct 16, 2017 | 9.870 | 10.08 | 9.800 | 9.870 | 8,784 | -0.07(-0.70%) |
Oct 13, 2017 | 9.940 | 10.08 | 9.660 | 9.940 | 29,069 | -0.07(-0.70%) |
Oct 12, 2017 | 10.08 | 10.38 | 9.800 | 10.01 | 20,617 | +0.07(+0.70%) |
Oct 11, 2017 | 10.22 | 10.36 | 9.940 | 9.940 | 18,326 | -0.35(-3.40%) |
Oct 10, 2017 | 10.50 | 10.78 | 10.29 | 10.29 | 21,372 | -0.35(-3.29%) |
Oct 09, 2017 | 10.85 | 11.20 | 10.50 | 10.64 | 7,232 | -0.28(-2.56%) |
Oct 06, 2017 | 10.99 | 11.20 | 10.71 | 10.92 | 13,777 | -0.07(-0.64%) |
Oct 05, 2017 | 11.20 | 11.40 | 10.85 | 10.99 | 19,773 | -0.07(-0.63%) |
Oct 04, 2017 | 10.50 | 11.34 | 10.50 | 11.06 | 68,330 | +0.70(+6.76%) |
Oct 03, 2017 | 10.99 | 11.06 | 10.22 | 10.36 | 54,092 | -0.49(-4.52%) |