Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.700 | 7.700 | 7.700 | 0 | -0.35(-4.35%) | |
Dec 28, 2017 | 8.500 | 8.550 | 6.100 | 8.050 | 3,107,486 | -0.80(-9.04%) |
Dec 27, 2017 | 9.000 | 9.300 | 8.800 | 8.850 | 540,950 | -0.15(-1.67%) |
Dec 26, 2017 | 8.550 | 9.350 | 8.550 | 9.000 | 790,874 | +0.45(+5.26%) |
Dec 22, 2017 | 7.800 | 8.650 | 7.800 | 8.550 | 689,402 | +0.60(+7.55%) |
Dec 21, 2017 | 7.850 | 8.050 | 7.821 | 7.950 | 435,534 | +0.00(+0.00%) |
Dec 20, 2017 | 7.800 | 8.000 | 7.750 | 7.950 | 285,504 | +0.10(+1.27%) |
Dec 19, 2017 | 7.750 | 8.000 | 7.675 | 7.850 | 554,944 | +0.05(+0.64%) |
Dec 18, 2017 | 8.050 | 8.177 | 7.800 | 7.800 | 388,503 | -0.20(-2.50%) |
Dec 15, 2017 | 7.850 | 8.100 | 7.700 | 8.000 | 447,047 | +0.12(+1.59%) |
Dec 14, 2017 | 8.000 | 8.050 | 7.850 | 7.875 | 189,906 | -0.12(-1.56%) |
Dec 13, 2017 | 7.850 | 8.050 | 7.800 | 8.000 | 278,055 | +0.10(+1.27%) |
Dec 12, 2017 | 7.950 | 8.050 | 7.800 | 7.900 | 210,525 | -0.10(-1.25%) |
Dec 11, 2017 | 8.050 | 8.250 | 7.850 | 8.000 | 193,902 | -0.10(-1.23%) |
Dec 08, 2017 | 8.200 | 8.250 | 8.100 | 8.100 | 131,417 | -0.15(-1.82%) |
Dec 07, 2017 | 8.150 | 8.400 | 8.100 | 8.250 | 106,291 | +0.05(+0.61%) |
Dec 06, 2017 | 8.050 | 8.200 | 8.000 | 8.200 | 230,732 | +0.10(+1.23%) |
Dec 05, 2017 | 7.800 | 8.250 | 7.800 | 8.100 | 397,572 | +0.35(+4.52%) |
Dec 04, 2017 | 8.050 | 8.200 | 8.000 | 7.750 | 942,984 | -0.50(-6.06%) |
Dec 01, 2017 | 8.600 | 8.600 | 8.200 | 8.250 | 394,547 | -0.35(-4.07%) |
Nov 30, 2017 | 8.250 | 8.700 | 8.200 | 8.600 | 465,289 | +0.35(+4.24%) |
Nov 29, 2017 | 8.250 | 8.300 | 8.100 | 8.250 | 247,523 | -0.03(-0.30%) |
Nov 28, 2017 | 8.150 | 8.350 | 8.150 | 8.275 | 232,071 | +0.18(+2.16%) |
Nov 27, 2017 | 8.100 | 8.250 | 8.050 | 8.100 | 236,309 | +0.00(+0.00%) |
Nov 24, 2017 | 8.350 | 8.400 | 8.100 | 8.100 | 126,086 | -0.20(-2.41%) |
Nov 22, 2017 | 8.300 | 8.450 | 8.200 | 8.300 | 189,468 | +0.10(+1.22%) |
Nov 21, 2017 | 8.200 | 8.405 | 8.050 | 8.200 | 400,743 | -0.10(-1.20%) |
Nov 20, 2017 | 8.250 | 8.400 | 8.100 | 8.300 | 163,601 | +0.10(+1.22%) |
Nov 17, 2017 | 8.100 | 8.300 | 8.000 | 8.200 | 250,021 | +0.15(+1.86%) |
Nov 16, 2017 | 8.150 | 8.450 | 8.000 | 8.050 | 284,853 | -0.15(-1.83%) |
Nov 15, 2017 | 7.900 | 8.250 | 7.750 | 8.200 | 318,857 | +0.25(+3.14%) |
Nov 14, 2017 | 7.900 | 8.066 | 7.850 | 7.950 | 476,461 | -0.10(-1.24%) |
Nov 13, 2017 | 8.950 | 9.050 | 7.650 | 8.050 | 894,293 | -0.80(-9.04%) |
Nov 10, 2017 | 9.350 | 9.750 | 8.650 | 8.850 | 1,152,339 | -0.80(-8.29%) |
Nov 09, 2017 | 9.300 | 9.850 | 9.300 | 9.650 | 472,271 | +0.30(+3.21%) |
Nov 08, 2017 | 9.500 | 9.500 | 9.000 | 9.350 | 330,669 | -0.10(-1.06%) |
Nov 07, 2017 | 9.900 | 9.900 | 9.400 | 9.450 | 425,874 | -0.35(-3.57%) |
Nov 06, 2017 | 9.500 | 9.950 | 9.400 | 9.800 | 813,536 | +0.35(+3.70%) |
Nov 03, 2017 | 9.350 | 9.550 | 9.200 | 9.450 | 424,057 | +0.10(+1.07%) |
Nov 02, 2017 | 8.900 | 9.375 | 8.900 | 9.350 | 550,120 | +0.40(+4.47%) |
Nov 01, 2017 | 9.000 | 9.045 | 8.605 | 8.950 | 488,357 | +0.00(+0.00%) |
Oct 31, 2017 | 8.100 | 9.100 | 8.100 | 8.950 | 1,693,054 | +0.75(+9.15%) |
Oct 30, 2017 | 8.200 | 8.550 | 8.050 | 8.200 | 270,364 | -0.10(-1.20%) |
Oct 27, 2017 | 8.100 | 8.300 | 8.000 | 8.300 | 215,577 | +0.25(+3.11%) |
Oct 26, 2017 | 7.950 | 8.100 | 7.900 | 8.050 | 172,401 | +0.05(+0.63%) |
Oct 25, 2017 | 7.900 | 8.100 | 7.600 | 8.000 | 356,971 | +0.15(+1.91%) |
Oct 24, 2017 | 7.950 | 8.100 | 7.850 | 7.850 | 248,307 | -0.15(-1.88%) |
Oct 23, 2017 | 7.950 | 8.050 | 7.800 | 8.000 | 216,500 | +0.00(+0.00%) |
Oct 20, 2017 | 7.900 | 8.050 | 7.900 | 8.000 | 153,148 | +0.10(+1.27%) |
Oct 19, 2017 | 8.000 | 8.095 | 7.900 | 7.900 | 181,036 | -0.20(-2.47%) |
Oct 18, 2017 | 7.900 | 8.200 | 7.850 | 8.100 | 260,099 | +0.25(+3.18%) |
Oct 17, 2017 | 7.800 | 8.050 | 7.750 | 7.850 | 225,700 | +0.05(+0.64%) |
Oct 16, 2017 | 7.900 | 7.950 | 7.300 | 7.800 | 553,352 | -0.10(-1.27%) |
Oct 13, 2017 | 8.150 | 8.250 | 7.900 | 7.900 | 287,642 | -0.25(-3.07%) |
Oct 12, 2017 | 8.450 | 8.500 | 8.100 | 8.150 | 308,029 | -0.40(-4.68%) |
Oct 11, 2017 | 8.500 | 8.550 | 8.400 | 8.550 | 188,059 | +0.00(+0.00%) |
Oct 10, 2017 | 8.700 | 8.700 | 8.500 | 8.550 | 128,654 | -0.02(-0.29%) |
Oct 09, 2017 | 8.600 | 8.800 | 8.500 | 8.575 | 266,727 | -0.03(-0.29%) |
Oct 06, 2017 | 8.650 | 8.800 | 8.500 | 8.600 | 249,865 | -0.05(-0.58%) |
Oct 05, 2017 | 8.450 | 8.850 | 8.450 | 8.650 | 344,424 | +0.10(+1.17%) |
Oct 04, 2017 | 8.500 | 8.650 | 8.400 | 8.550 | 222,713 | +0.10(+1.18%) |
Oct 03, 2017 | 8.750 | 8.750 | 8.400 | 8.450 | 434,669 | -0.20(-2.31%) |