Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.500 | 7.500 | 7.500 | 0 | -0.18(-2.34%) | |
Dec 28, 2017 | 7.300 | 8.200 | 7.250 | 7.680 | 257,678 | +0.42(+5.79%) |
Dec 27, 2017 | 7.050 | 7.310 | 7.020 | 7.260 | 91,879 | +0.24(+3.42%) |
Dec 26, 2017 | 7.240 | 7.280 | 7.010 | 7.020 | 79,499 | -0.22(-3.04%) |
Dec 22, 2017 | 7.380 | 7.520 | 7.210 | 7.240 | 102,407 | -0.14(-1.90%) |
Dec 21, 2017 | 7.450 | 7.700 | 7.300 | 7.380 | 88,505 | +0.01(+0.14%) |
Dec 20, 2017 | 7.600 | 7.760 | 7.350 | 7.370 | 86,802 | -0.15(-1.99%) |
Dec 19, 2017 | 7.710 | 7.849 | 7.323 | 7.520 | 171,865 | -0.06(-0.79%) |
Dec 18, 2017 | 7.250 | 7.860 | 6.730 | 7.580 | 291,467 | +0.89(+13.30%) |
Dec 15, 2017 | 6.950 | 6.950 | 6.690 | 6.690 | 159,888 | -0.19(-2.76%) |
Dec 14, 2017 | 7.000 | 7.100 | 6.860 | 6.880 | 134,111 | -0.08(-1.15%) |
Dec 13, 2017 | 7.510 | 7.550 | 6.800 | 6.960 | 320,159 | -0.54(-7.20%) |
Dec 12, 2017 | 7.550 | 7.550 | 7.450 | 7.500 | 88,047 | +0.02(+0.27%) |
Dec 11, 2017 | 8.150 | 8.150 | 7.390 | 7.480 | 144,537 | -0.21(-2.73%) |
Dec 08, 2017 | 7.590 | 7.830 | 7.460 | 7.690 | 141,746 | +0.26(+3.50%) |
Dec 07, 2017 | 7.510 | 7.600 | 7.320 | 7.430 | 94,821 | -0.06(-0.80%) |
Dec 06, 2017 | 7.650 | 7.670 | 7.470 | 7.490 | 88,433 | -0.12(-1.58%) |
Dec 05, 2017 | 7.650 | 7.869 | 7.560 | 7.610 | 117,248 | +0.01(+0.13%) |
Dec 04, 2017 | 7.800 | 7.820 | 7.251 | 7.600 | 197,540 | -0.14(-1.81%) |
Dec 01, 2017 | 8.020 | 8.130 | 7.679 | 7.740 | 113,983 | -0.30(-3.73%) |
Nov 30, 2017 | 8.010 | 8.380 | 7.900 | 8.040 | 171,208 | +0.18(+2.29%) |
Nov 29, 2017 | 8.330 | 8.330 | 7.750 | 7.860 | 238,709 | -0.45(-5.42%) |
Nov 28, 2017 | 8.430 | 8.450 | 8.300 | 8.310 | 69,661 | -0.09(-1.07%) |
Nov 27, 2017 | 8.780 | 8.830 | 8.320 | 8.400 | 135,182 | -0.42(-4.76%) |
Nov 24, 2017 | 8.910 | 8.920 | 8.640 | 8.820 | 40,769 | +0.06(+0.68%) |
Nov 22, 2017 | 9.150 | 9.150 | 8.600 | 8.760 | 158,584 | -0.26(-2.88%) |
Nov 21, 2017 | 8.330 | 9.400 | 8.230 | 9.020 | 363,620 | +0.82(+10.00%) |
Nov 20, 2017 | 8.110 | 8.238 | 7.750 | 8.200 | 210,642 | +0.22(+2.76%) |
Nov 17, 2017 | 7.660 | 8.150 | 7.360 | 7.980 | 195,420 | +0.33(+4.31%) |
Nov 16, 2017 | 7.890 | 8.030 | 7.500 | 7.650 | 208,476 | -0.15(-1.92%) |
Nov 15, 2017 | 8.110 | 8.360 | 7.770 | 7.800 | 206,708 | -0.46(-5.57%) |
Nov 14, 2017 | 9.500 | 9.500 | 8.150 | 8.260 | 486,609 | -1.36(-14.14%) |
Nov 13, 2017 | 9.050 | 9.870 | 8.920 | 9.620 | 281,445 | +0.47(+5.14%) |
Nov 10, 2017 | 9.140 | 9.410 | 8.700 | 9.150 | 107,337 | +0.25(+2.81%) |
Nov 09, 2017 | 9.290 | 9.305 | 8.640 | 8.900 | 111,138 | -0.46(-4.91%) |
Nov 08, 2017 | 9.250 | 9.560 | 8.947 | 9.360 | 253,944 | +0.47(+5.29%) |
Nov 07, 2017 | 8.560 | 8.950 | 8.190 | 8.890 | 221,774 | +0.40(+4.71%) |
Nov 06, 2017 | 8.050 | 8.700 | 8.030 | 8.490 | 275,808 | +0.37(+4.56%) |
Nov 03, 2017 | 8.220 | 8.350 | 8.050 | 8.120 | 178,042 | -0.18(-2.17%) |
Nov 02, 2017 | 9.280 | 9.310 | 8.120 | 8.300 | 488,812 | -1.19(-12.54%) |
Nov 01, 2017 | 10.29 | 10.29 | 9.410 | 9.490 | 201,922 | -0.80(-7.77%) |
Oct 31, 2017 | 10.27 | 10.54 | 10.20 | 10.29 | 104,039 | -0.06(-0.58%) |
Oct 30, 2017 | 10.61 | 10.68 | 10.20 | 10.35 | 113,361 | -0.27(-2.54%) |
Oct 27, 2017 | 10.63 | 11.11 | 10.30 | 10.62 | 123,613 | +0.09(+0.85%) |
Oct 26, 2017 | 10.86 | 10.91 | 10.42 | 10.53 | 161,802 | -0.39(-3.57%) |
Oct 25, 2017 | 11.56 | 11.72 | 10.90 | 10.92 | 161,675 | -0.86(-7.30%) |
Oct 24, 2017 | 11.15 | 11.97 | 11.15 | 11.78 | 153,577 | +0.63(+5.65%) |
Oct 23, 2017 | 11.21 | 11.75 | 11.06 | 11.15 | 147,614 | -0.02(-0.18%) |
Oct 20, 2017 | 10.79 | 11.43 | 10.78 | 11.17 | 145,285 | +0.37(+3.43%) |
Oct 19, 2017 | 10.61 | 10.83 | 10.60 | 10.80 | 104,950 | -0.01(-0.09%) |
Oct 18, 2017 | 10.72 | 10.87 | 10.55 | 10.81 | 177,926 | -0.06(-0.55%) |
Oct 17, 2017 | 11.35 | 11.35 | 10.77 | 10.87 | 265,944 | -0.44(-3.89%) |
Oct 16, 2017 | 11.81 | 12.05 | 11.28 | 11.31 | 215,128 | -0.39(-3.33%) |
Oct 13, 2017 | 12.47 | 12.73 | 11.64 | 11.70 | 248,724 | -0.82(-6.55%) |
Oct 12, 2017 | 12.40 | 13.11 | 12.40 | 12.52 | 238,524 | -0.08(-0.63%) |
Oct 11, 2017 | 11.65 | 13.17 | 11.65 | 12.60 | 279,450 | +0.88(+7.51%) |
Oct 10, 2017 | 12.08 | 12.59 | 11.49 | 11.72 | 645,442 | -0.94(-7.42%) |
Oct 09, 2017 | 13.18 | 13.35 | 12.50 | 12.66 | 274,905 | -0.71(-5.31%) |
Oct 06, 2017 | 15.16 | 15.20 | 13.09 | 13.37 | 529,936 | -1.96(-12.79%) |
Oct 05, 2017 | 15.65 | 15.66 | 15.23 | 15.33 | 92,046 | -0.32(-2.04%) |
Oct 04, 2017 | 15.77 | 15.86 | 15.50 | 15.65 | 80,030 | -0.27(-1.70%) |
Oct 03, 2017 | 15.45 | 16.19 | 15.45 | 15.92 | 149,174 | +0.41(+2.64%) |