Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.820 | 8.820 | 8.820 | 0 | -0.10(-1.12%) | |
Dec 28, 2017 | 9.090 | 9.152 | 8.890 | 8.920 | 48,788 | -0.26(-2.83%) |
Dec 27, 2017 | 9.120 | 9.230 | 9.120 | 9.180 | 17,307 | +0.05(+0.55%) |
Dec 26, 2017 | 9.190 | 9.230 | 9.110 | 9.130 | 26,309 | -0.11(-1.19%) |
Dec 22, 2017 | 9.180 | 9.240 | 8.971 | 9.240 | 28,499 | +0.05(+0.54%) |
Dec 21, 2017 | 9.070 | 9.200 | 9.070 | 9.190 | 36,033 | +0.07(+0.77%) |
Dec 20, 2017 | 9.080 | 9.130 | 9.021 | 9.120 | 60,303 | +0.11(+1.22%) |
Dec 19, 2017 | 8.920 | 9.010 | 8.900 | 9.010 | 26,640 | +0.06(+0.67%) |
Dec 18, 2017 | 8.800 | 8.980 | 8.800 | 8.950 | 33,291 | +0.13(+1.47%) |
Dec 15, 2017 | 8.770 | 8.820 | 8.745 | 8.820 | 26,340 | +0.07(+0.80%) |
Dec 14, 2017 | 8.700 | 8.770 | 8.700 | 8.750 | 27,064 | +0.01(+0.08%) |
Dec 13, 2017 | 8.690 | 8.770 | 8.660 | 8.743 | 37,604 | +0.08(+0.95%) |
Dec 12, 2017 | 8.630 | 8.660 | 8.630 | 8.660 | 16,134 | +0.03(+0.35%) |
Dec 11, 2017 | 8.600 | 8.670 | 8.560 | 8.630 | 28,952 | +0.02(+0.23%) |
Dec 08, 2017 | 8.700 | 8.710 | 8.610 | 8.610 | 54,047 | -0.11(-1.26%) |
Dec 07, 2017 | 8.740 | 8.748 | 8.680 | 8.720 | 20,838 | -0.02(-0.23%) |
Dec 06, 2017 | 8.790 | 8.800 | 8.740 | 8.740 | 20,914 | -0.03(-0.35%) |
Dec 05, 2017 | 8.750 | 8.820 | 8.727 | 8.771 | 27,080 | +0.03(+0.35%) |
Dec 04, 2017 | 8.700 | 8.750 | 8.700 | 8.740 | 24,238 | +0.02(+0.24%) |
Dec 01, 2017 | 8.750 | 8.750 | 8.690 | 8.719 | 53,870 | -0.01(-0.13%) |
Nov 30, 2017 | 8.750 | 8.750 | 8.690 | 8.730 | 32,357 | +0.04(+0.46%) |
Nov 29, 2017 | 8.710 | 8.750 | 8.646 | 8.690 | 23,126 | +0.01(+0.12%) |
Nov 28, 2017 | 8.600 | 8.719 | 8.600 | 8.680 | 25,848 | +0.07(+0.81%) |
Nov 27, 2017 | 8.630 | 8.699 | 8.610 | 8.610 | 27,076 | -0.02(-0.23%) |
Nov 24, 2017 | 8.610 | 8.760 | 8.610 | 8.630 | 19,597 | +0.01(+0.12%) |
Nov 22, 2017 | 8.650 | 8.670 | 8.620 | 8.620 | 36,390 | -0.03(-0.35%) |
Nov 21, 2017 | 8.650 | 8.740 | 8.600 | 8.650 | 40,651 | +0.03(+0.35%) |
Nov 20, 2017 | 8.610 | 8.700 | 8.582 | 8.620 | 37,068 | -0.07(-0.77%) |
Nov 17, 2017 | 8.660 | 8.700 | 8.650 | 8.687 | 19,707 | +0.02(+0.20%) |
Nov 16, 2017 | 8.660 | 8.700 | 8.620 | 8.670 | 57,071 | -0.05(-0.57%) |
Nov 15, 2017 | 8.800 | 8.830 | 8.640 | 8.720 | 42,752 | -0.12(-1.36%) |
Nov 14, 2017 | 8.740 | 8.840 | 8.670 | 8.840 | 26,641 | +0.05(+0.62%) |
Nov 13, 2017 | 8.790 | 8.830 | 8.769 | 8.786 | 21,514 | -0.00(-0.05%) |
Nov 10, 2017 | 8.880 | 8.880 | 8.670 | 8.790 | 60,273 | -0.08(-0.85%) |
Nov 09, 2017 | 8.860 | 8.944 | 8.770 | 8.866 | 20,134 | -0.06(-0.72%) |
Nov 08, 2017 | 8.900 | 8.990 | 8.900 | 8.930 | 32,424 | +0.01(+0.11%) |
Nov 07, 2017 | 8.910 | 8.941 | 8.900 | 8.920 | 34,520 | -0.04(-0.45%) |
Nov 06, 2017 | 9.000 | 9.000 | 8.801 | 8.960 | 51,110 | -0.04(-0.44%) |
Nov 03, 2017 | 9.000 | 9.060 | 8.940 | 9.000 | 18,205 | -0.02(-0.22%) |
Nov 02, 2017 | 8.990 | 9.020 | 8.966 | 9.020 | 37,138 | +0.06(+0.67%) |
Nov 01, 2017 | 8.960 | 9.000 | 8.940 | 8.960 | 16,446 | +0.00(+0.00%) |
Oct 31, 2017 | 8.930 | 8.990 | 8.900 | 8.960 | 22,571 | +0.03(+0.34%) |
Oct 30, 2017 | 9.020 | 8.920 | 8.930 | 24,918 | -0.03(-0.32%) | |
Oct 27, 2017 | 8.970 | 8.970 | 8.910 | 8.959 | 21,976 | +0.05(+0.55%) |
Oct 26, 2017 | 8.910 | 9.030 | 8.880 | 8.910 | 43,757 | -0.01(-0.11%) |
Oct 25, 2017 | 9.030 | 9.060 | 8.916 | 8.920 | 70,255 | -0.11(-1.22%) |
Oct 24, 2017 | 9.040 | 9.120 | 8.951 | 9.030 | 24,484 | -0.01(-0.11%) |
Oct 23, 2017 | 9.050 | 9.099 | 8.960 | 9.040 | 25,175 | -0.03(-0.33%) |
Oct 20, 2017 | 9.080 | 9.080 | 9.030 | 9.070 | 27,640 | -0.03(-0.33%) |
Oct 19, 2017 | 8.940 | 9.100 | 8.940 | 9.100 | 40,161 | -0.01(-0.11%) |
Oct 18, 2017 | 9.070 | 9.120 | 9.070 | 9.110 | 27,906 | +0.03(+0.33%) |
Oct 17, 2017 | 9.130 | 9.170 | 9.060 | 9.080 | 36,001 | -0.06(-0.66%) |
Oct 16, 2017 | 9.110 | 9.150 | 9.100 | 9.140 | 33,425 | -0.06(-0.65%) |
Oct 13, 2017 | 9.100 | 9.200 | 9.100 | 9.200 | 25,437 | +0.10(+1.10%) |
Oct 12, 2017 | 9.090 | 9.210 | 9.090 | 9.100 | 29,121 | +0.03(+0.33%) |
Oct 11, 2017 | 9.250 | 9.250 | 9.060 | 9.070 | 35,444 | -0.18(-1.95%) |
Oct 10, 2017 | 9.110 | 9.330 | 9.020 | 9.250 | 45,655 | +0.19(+2.10%) |
Oct 09, 2017 | 8.980 | 9.080 | 8.980 | 9.060 | 31,100 | +0.09(+0.97%) |
Oct 06, 2017 | 8.950 | 9.010 | 8.950 | 8.973 | 16,092 | +0.01(+0.15%) |
Oct 05, 2017 | 8.950 | 8.960 | 8.950 | 8.960 | 18,953 | +0.01(+0.11%) |
Oct 04, 2017 | 8.950 | 9.000 | 8.950 | 8.950 | 31,122 | +0.00(+0.00%) |
Oct 03, 2017 | 8.960 | 8.990 | 8.950 | 8.950 | 33,844 | +0.00(+0.00%) |