Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.020 | 7.020 | 7.020 | 0 | -0.01(-0.14%) | |
Dec 28, 2017 | 7.250 | 7.251 | 7.030 | 7.030 | 122,160 | -0.25(-3.43%) |
Dec 27, 2017 | 7.230 | 7.280 | 7.220 | 7.280 | 19,736 | +0.02(+0.28%) |
Dec 26, 2017 | 7.260 | 7.280 | 7.200 | 7.260 | 16,855 | +0.02(+0.28%) |
Dec 22, 2017 | 7.280 | 7.290 | 7.200 | 7.240 | 20,056 | -0.04(-0.55%) |
Dec 21, 2017 | 7.230 | 7.355 | 7.200 | 7.280 | 72,850 | +0.02(+0.28%) |
Dec 20, 2017 | 7.330 | 7.340 | 7.220 | 7.260 | 41,611 | -0.13(-1.76%) |
Dec 19, 2017 | 7.320 | 7.390 | 7.235 | 7.390 | 20,387 | +0.07(+0.96%) |
Dec 18, 2017 | 7.360 | 7.454 | 7.251 | 7.320 | 23,205 | -0.02(-0.27%) |
Dec 15, 2017 | 7.360 | 7.360 | 7.260 | 7.340 | 8,135 | -0.03(-0.41%) |
Dec 14, 2017 | 7.350 | 7.500 | 7.350 | 7.370 | 10,462 | +0.02(+0.27%) |
Dec 13, 2017 | 7.240 | 7.390 | 7.240 | 7.350 | 8,462 | +0.25(+3.52%) |
Dec 12, 2017 | 7.330 | 7.390 | 7.100 | 7.100 | 7,899 | -0.30(-4.05%) |
Dec 11, 2017 | 7.280 | 7.400 | 7.200 | 7.400 | 23,115 | +0.10(+1.37%) |
Dec 08, 2017 | 7.470 | 7.470 | 7.300 | 7.300 | 22,371 | -0.12(-1.62%) |
Dec 07, 2017 | 7.370 | 7.579 | 7.370 | 7.420 | 10,364 | +0.05(+0.68%) |
Dec 06, 2017 | 7.670 | 7.670 | 7.360 | 7.370 | 20,461 | -0.29(-3.79%) |
Dec 05, 2017 | 7.530 | 7.670 | 7.510 | 7.660 | 23,379 | +0.20(+2.68%) |
Dec 04, 2017 | 7.350 | 7.630 | 7.250 | 7.460 | 29,262 | +0.02(+0.27%) |
Dec 01, 2017 | 7.400 | 7.510 | 7.400 | 7.440 | 12,955 | -0.07(-0.93%) |
Nov 30, 2017 | 7.580 | 7.864 | 7.384 | 7.510 | 30,970 | -0.24(-3.10%) |
Nov 29, 2017 | 7.700 | 7.750 | 7.629 | 7.750 | 10,028 | +0.01(+0.13%) |
Nov 28, 2017 | 7.770 | 7.770 | 7.620 | 7.740 | 20,503 | -0.03(-0.39%) |
Nov 27, 2017 | 7.780 | 7.910 | 7.760 | 7.770 | 6,375 | -0.02(-0.19%) |
Nov 24, 2017 | 7.870 | 7.870 | 7.680 | 7.785 | 11,532 | -0.08(-1.08%) |
Nov 22, 2017 | 7.990 | 8.000 | 7.810 | 7.870 | 10,865 | -0.04(-0.51%) |
Nov 21, 2017 | 7.950 | 8.130 | 7.830 | 7.910 | 47,560 | -0.04(-0.50%) |
Nov 20, 2017 | 8.050 | 8.220 | 7.720 | 7.950 | 13,114 | +0.04(+0.51%) |
Nov 17, 2017 | 8.180 | 8.190 | 7.900 | 7.910 | 34,790 | -0.27(-3.30%) |
Nov 16, 2017 | 8.180 | 8.240 | 8.020 | 8.180 | 30,158 | +0.00(+0.00%) |
Nov 15, 2017 | 8.110 | 8.390 | 8.011 | 8.180 | 31,717 | -0.07(-0.85%) |
Nov 14, 2017 | 8.350 | 8.480 | 8.011 | 8.250 | 31,943 | -0.19(-2.25%) |
Nov 13, 2017 | 8.350 | 8.570 | 8.350 | 8.440 | 47,776 | +0.08(+0.96%) |
Nov 10, 2017 | 8.770 | 8.800 | 8.020 | 8.360 | 61,988 | -0.69(-7.62%) |
Nov 09, 2017 | 8.830 | 9.250 | 8.700 | 9.050 | 51,354 | +0.09(+1.00%) |
Nov 08, 2017 | 9.050 | 9.062 | 8.710 | 8.960 | 35,090 | +0.21(+2.40%) |
Nov 07, 2017 | 8.400 | 8.680 | 8.350 | 8.750 | 42,643 | +0.37(+4.42%) |
Nov 06, 2017 | 8.120 | 8.420 | 8.050 | 8.380 | 7,298 | +0.18(+2.20%) |
Nov 03, 2017 | 8.090 | 8.220 | 8.010 | 8.200 | 17,352 | +0.05(+0.61%) |
Nov 02, 2017 | 7.910 | 8.150 | 7.910 | 8.150 | 27,788 | +0.24(+3.03%) |
Nov 01, 2017 | 8.000 | 8.000 | 7.730 | 7.910 | 7,478 | -0.02(-0.25%) |
Oct 31, 2017 | 7.940 | 8.000 | 7.890 | 7.930 | 6,691 | +0.00(+0.00%) |
Oct 30, 2017 | 7.850 | 7.946 | 7.660 | 7.930 | 17,359 | +0.00(+0.00%) |
Oct 27, 2017 | 7.820 | 7.934 | 7.630 | 7.930 | 15,250 | +0.08(+1.02%) |
Oct 26, 2017 | 7.910 | 7.910 | 7.450 | 7.850 | 16,589 | -0.10(-1.26%) |
Oct 25, 2017 | 7.950 | 7.950 | 7.795 | 7.950 | 31,192 | +0.01(+0.13%) |
Oct 24, 2017 | 7.860 | 7.960 | 7.709 | 7.940 | 16,228 | +0.07(+0.83%) |
Oct 23, 2017 | 7.880 | 7.975 | 7.630 | 7.875 | 12,229 | +0.08(+0.96%) |
Oct 20, 2017 | 7.610 | 7.825 | 7.470 | 7.800 | 21,984 | +0.20(+2.63%) |
Oct 19, 2017 | 7.490 | 7.700 | 7.450 | 7.600 | 32,337 | +0.14(+1.88%) |
Oct 18, 2017 | 7.510 | 7.520 | 7.350 | 7.460 | 21,115 | -0.05(-0.67%) |
Oct 17, 2017 | 7.640 | 7.760 | 7.510 | 7.510 | 20,835 | -0.19(-2.47%) |
Oct 16, 2017 | 7.990 | 7.990 | 7.610 | 7.700 | 40,578 | -0.32(-3.99%) |
Oct 13, 2017 | 8.099 | 8.100 | 7.920 | 8.020 | 5,944 | -0.07(-0.87%) |
Oct 12, 2017 | 7.980 | 8.199 | 7.800 | 8.090 | 22,333 | +0.02(+0.25%) |
Oct 11, 2017 | 7.830 | 8.130 | 7.800 | 8.070 | 7,168 | +0.02(+0.25%) |
Oct 10, 2017 | 7.990 | 8.050 | 7.930 | 8.050 | 11,054 | +0.12(+1.51%) |
Oct 09, 2017 | 8.070 | 8.108 | 7.930 | 7.930 | 13,972 | -0.20(-2.46%) |
Oct 06, 2017 | 8.230 | 8.230 | 8.000 | 8.130 | 11,755 | -0.15(-1.81%) |
Oct 05, 2017 | 8.310 | 8.380 | 8.031 | 8.280 | 8,421 | -0.11(-1.31%) |
Oct 04, 2017 | 8.300 | 8.400 | 8.100 | 8.390 | 20,551 | +0.06(+0.72%) |
Oct 03, 2017 | 8.150 | 8.390 | 8.080 | 8.330 | 40,008 | +0.13(+1.59%) |