Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.620 | 7.620 | 7.620 | 0 | -0.04(-0.52%) | |
Dec 28, 2017 | 7.710 | 7.905 | 7.600 | 7.660 | 14,136 | -0.05(-0.65%) |
Dec 27, 2017 | 7.790 | 7.900 | 7.700 | 7.710 | 21,528 | -0.08(-1.03%) |
Dec 26, 2017 | 7.910 | 7.960 | 7.720 | 7.790 | 14,523 | -0.18(-2.26%) |
Dec 22, 2017 | 7.800 | 8.010 | 7.800 | 7.970 | 8,217 | +0.16(+2.05%) |
Dec 21, 2017 | 7.760 | 7.920 | 7.710 | 7.810 | 35,858 | -0.05(-0.64%) |
Dec 20, 2017 | 7.730 | 7.950 | 7.730 | 7.860 | 14,614 | +0.09(+1.16%) |
Dec 19, 2017 | 7.800 | 7.870 | 7.705 | 7.770 | 11,428 | -0.01(-0.13%) |
Dec 18, 2017 | 7.700 | 7.820 | 7.600 | 7.780 | 32,420 | +0.09(+1.17%) |
Dec 15, 2017 | 7.860 | 7.610 | 7.690 | 30,860 | +0.07(+0.92%) | |
Dec 14, 2017 | 7.630 | 7.920 | 7.620 | 7.620 | 16,642 | -0.06(-0.78%) |
Dec 13, 2017 | 7.680 | 8.200 | 7.600 | 7.680 | 10,764 | -0.03(-0.39%) |
Dec 12, 2017 | 7.800 | 8.460 | 7.660 | 7.710 | 34,087 | -0.09(-1.15%) |
Dec 11, 2017 | 8.030 | 8.050 | 7.800 | 7.800 | 68,938 | -0.19(-2.38%) |
Dec 08, 2017 | 8.000 | 8.230 | 7.950 | 7.990 | 9,896 | +0.00(+0.00%) |
Dec 07, 2017 | 7.981 | 8.000 | 7.950 | 7.990 | 11,842 | +0.04(+0.50%) |
Dec 06, 2017 | 8.130 | 8.130 | 7.950 | 7.950 | 20,584 | -0.19(-2.33%) |
Dec 05, 2017 | 8.360 | 8.430 | 8.010 | 8.140 | 14,902 | -0.19(-2.28%) |
Dec 04, 2017 | 8.680 | 8.680 | 8.250 | 8.330 | 21,762 | -0.36(-4.14%) |
Dec 01, 2017 | 8.790 | 8.850 | 8.290 | 8.690 | 27,109 | -0.01(-0.11%) |
Nov 30, 2017 | 8.710 | 8.718 | 8.070 | 8.700 | 17,088 | +0.00(+0.00%) |
Nov 29, 2017 | 8.690 | 9.520 | 8.600 | 8.700 | 13,738 | +0.01(+0.12%) |
Nov 28, 2017 | 8.850 | 9.104 | 8.690 | 8.690 | 7,542 | -0.17(-1.92%) |
Nov 27, 2017 | 8.570 | 8.860 | 8.290 | 8.860 | 17,779 | +0.28(+3.26%) |
Nov 24, 2017 | 7.910 | 8.930 | 7.910 | 8.580 | 4,452 | +0.76(+9.72%) |
Nov 22, 2017 | 7.710 | 7.970 | 7.580 | 7.820 | 30,682 | +0.12(+1.56%) |
Nov 21, 2017 | 7.680 | 8.040 | 7.430 | 7.700 | 29,662 | +0.07(+0.92%) |
Nov 20, 2017 | 7.690 | 8.010 | 7.530 | 7.630 | 25,229 | -0.09(-1.17%) |
Nov 17, 2017 | 7.900 | 7.980 | 7.500 | 7.720 | 61,483 | -0.18(-2.28%) |
Nov 16, 2017 | 7.830 | 8.070 | 7.500 | 7.900 | 39,892 | +0.05(+0.64%) |
Nov 15, 2017 | 8.010 | 8.130 | 7.800 | 7.850 | 19,983 | -0.16(-2.00%) |
Nov 14, 2017 | 8.110 | 8.160 | 8.000 | 8.010 | 11,519 | -0.14(-1.72%) |
Nov 13, 2017 | 8.140 | 8.370 | 8.000 | 8.150 | 10,742 | +0.03(+0.37%) |
Nov 10, 2017 | 8.350 | 8.570 | 8.100 | 8.120 | 140,984 | -0.24(-2.87%) |
Nov 09, 2017 | 8.260 | 8.420 | 8.250 | 8.360 | 12,753 | -0.14(-1.65%) |
Nov 08, 2017 | 8.710 | 8.710 | 8.240 | 8.500 | 10,378 | -0.26(-2.97%) |
Nov 07, 2017 | 8.830 | 8.950 | 8.400 | 8.760 | 23,799 | -0.08(-0.90%) |
Nov 06, 2017 | 8.730 | 9.600 | 8.650 | 8.840 | 73,315 | +0.11(+1.26%) |
Nov 03, 2017 | 8.440 | 8.850 | 8.250 | 8.730 | 81,610 | +0.19(+2.22%) |
Nov 02, 2017 | 8.430 | 9.000 | 8.420 | 8.540 | 9,076 | +0.09(+1.07%) |
Nov 01, 2017 | 8.600 | 9.070 | 8.390 | 8.450 | 49,995 | -0.05(-0.59%) |
Oct 31, 2017 | 8.470 | 8.640 | 8.460 | 8.500 | 9,294 | +0.04(+0.47%) |
Oct 30, 2017 | 8.430 | 8.980 | 8.350 | 8.460 | 20,365 | +0.13(+1.56%) |
Oct 27, 2017 | 8.520 | 8.900 | 8.200 | 8.330 | 43,914 | -0.17(-2.00%) |
Oct 26, 2017 | 8.900 | 8.900 | 8.400 | 8.500 | 7,185 | -0.55(-6.08%) |
Oct 25, 2017 | 9.300 | 9.310 | 8.900 | 9.050 | 5,836 | -0.26(-2.79%) |
Oct 24, 2017 | 9.564 | 9.590 | 9.300 | 9.310 | 13,967 | -0.27(-2.82%) |
Oct 23, 2017 | 9.500 | 9.580 | 9.500 | 9.580 | 10,814 | +0.06(+0.63%) |
Oct 20, 2017 | 9.500 | 9.590 | 9.500 | 9.520 | 5,002 | -0.01(-0.10%) |
Oct 19, 2017 | 9.500 | 9.550 | 9.500 | 9.530 | 5,747 | +0.12(+1.28%) |
Oct 18, 2017 | 9.500 | 9.550 | 9.410 | 9.410 | 20,543 | -0.08(-0.84%) |
Oct 17, 2017 | 9.520 | 9.550 | 9.310 | 9.490 | 4,042 | -0.01(-0.11%) |
Oct 16, 2017 | 9.495 | 9.520 | 9.388 | 9.500 | 11,486 | +0.00(+0.00%) |
Oct 13, 2017 | 9.560 | 9.650 | 9.500 | 9.500 | 13,298 | -0.07(-0.73%) |
Oct 12, 2017 | 9.730 | 9.800 | 9.560 | 9.570 | 7,059 | -0.05(-0.52%) |
Oct 11, 2017 | 9.801 | 9.900 | 9.620 | 9.620 | 9,001 | -0.24(-2.43%) |
Oct 10, 2017 | 9.880 | 9.880 | 9.500 | 9.860 | 14,952 | -0.04(-0.40%) |
Oct 09, 2017 | 9.600 | 9.900 | 9.580 | 9.900 | 7,409 | -0.04(-0.40%) |
Oct 06, 2017 | 9.910 | 9.990 | 9.900 | 9.940 | 2,144 | +0.13(+1.33%) |
Oct 05, 2017 | 9.450 | 9.870 | 9.450 | 9.810 | 4,093 | +0.03(+0.31%) |
Oct 04, 2017 | 9.950 | 9.970 | 9.780 | 9.780 | 5,159 | -0.03(-0.31%) |
Oct 03, 2017 | 9.540 | 9.980 | 9.540 | 9.810 | 8,814 | +0.21(+2.19%) |