Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.710 | 7.710 | 7.710 | 0 | -0.07(-0.90%) | |
Dec 28, 2017 | 7.910 | 7.910 | 7.710 | 7.780 | 104,084 | -0.13(-1.64%) |
Dec 27, 2017 | 7.780 | 8.000 | 7.780 | 7.910 | 76,810 | +0.12(+1.54%) |
Dec 26, 2017 | 7.920 | 8.035 | 7.770 | 7.790 | 128,171 | -0.21(-2.62%) |
Dec 22, 2017 | 8.020 | 8.060 | 7.750 | 8.000 | 116,920 | -0.02(-0.25%) |
Dec 21, 2017 | 8.080 | 8.100 | 8.000 | 8.020 | 96,526 | -0.01(-0.12%) |
Dec 20, 2017 | 8.040 | 8.170 | 8.030 | 8.030 | 88,707 | +0.02(+0.25%) |
Dec 19, 2017 | 8.170 | 8.190 | 8.010 | 8.010 | 139,071 | -0.16(-1.96%) |
Dec 18, 2017 | 8.040 | 8.220 | 7.970 | 8.170 | 224,945 | +0.26(+3.29%) |
Dec 15, 2017 | 8.040 | 8.250 | 7.840 | 7.910 | 563,600 | -0.10(-1.25%) |
Dec 14, 2017 | 8.330 | 8.435 | 7.803 | 8.010 | 284,967 | -0.36(-4.30%) |
Dec 13, 2017 | 8.440 | 8.540 | 8.440 | 8.370 | 149,140 | -0.06(-0.71%) |
Dec 12, 2017 | 8.600 | 8.725 | 8.420 | 8.430 | 109,629 | -0.15(-1.75%) |
Dec 11, 2017 | 8.500 | 8.690 | 8.490 | 8.580 | 138,680 | +0.14(+1.66%) |
Dec 08, 2017 | 8.610 | 8.630 | 8.400 | 8.440 | 84,028 | +0.00(+0.00%) |
Dec 07, 2017 | 8.550 | 8.680 | 8.400 | 123,938 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.630 | 8.665 | 8.525 | 8.570 | 102,523 | -0.05(-0.58%) |
Dec 05, 2017 | 8.690 | 8.720 | 8.550 | 8.620 | 89,462 | -0.06(-0.69%) |
Dec 04, 2017 | 8.550 | 8.770 | 8.550 | 8.680 | 154,462 | +0.18(+2.12%) |
Dec 01, 2017 | 8.590 | 8.625 | 8.170 | 8.500 | 95,963 | -0.06(-0.70%) |
Nov 30, 2017 | 8.630 | 8.635 | 8.500 | 8.560 | 114,915 | +0.02(+0.23%) |
Nov 29, 2017 | 8.400 | 8.650 | 8.380 | 8.540 | 102,983 | +0.15(+1.79%) |
Nov 28, 2017 | 8.400 | 8.450 | 8.260 | 8.390 | 97,323 | +0.01(+0.12%) |
Nov 27, 2017 | 8.370 | 8.480 | 8.300 | 8.380 | 119,023 | -0.01(-0.12%) |
Nov 24, 2017 | 8.300 | 8.460 | 8.270 | 8.390 | 57,875 | +0.12(+1.45%) |
Nov 22, 2017 | 8.150 | 8.373 | 8.150 | 8.270 | 121,308 | +0.12(+1.47%) |
Nov 21, 2017 | 8.050 | 8.270 | 8.020 | 8.150 | 173,527 | +0.16(+2.00%) |
Nov 20, 2017 | 7.840 | 8.070 | 7.820 | 7.990 | 135,788 | +0.18(+2.30%) |
Nov 17, 2017 | 7.830 | 7.920 | 7.770 | 7.810 | 110,666 | -0.07(-0.89%) |
Nov 16, 2017 | 7.710 | 7.910 | 7.710 | 7.880 | 107,278 | +0.20(+2.60%) |
Nov 15, 2017 | 7.710 | 7.850 | 7.610 | 7.680 | 137,006 | -0.05(-0.65%) |
Nov 14, 2017 | 7.560 | 7.795 | 7.560 | 7.730 | 278,813 | +0.07(+0.91%) |
Nov 13, 2017 | 7.770 | 7.800 | 7.601 | 7.660 | 107,195 | -0.14(-1.79%) |
Nov 10, 2017 | 7.870 | 7.870 | 7.700 | 7.800 | 76,152 | -0.02(-0.26%) |
Nov 09, 2017 | 7.840 | 7.930 | 7.770 | 7.820 | 66,895 | -0.10(-1.26%) |
Nov 08, 2017 | 7.950 | 8.020 | 7.810 | 7.920 | 180,086 | -0.03(-0.38%) |
Nov 07, 2017 | 8.380 | 8.380 | 7.870 | 7.950 | 213,499 | -0.38(-4.56%) |
Nov 06, 2017 | 8.370 | 8.480 | 8.310 | 8.330 | 137,848 | -0.04(-0.48%) |
Nov 03, 2017 | 8.700 | 8.800 | 8.220 | 8.370 | 136,858 | -0.31(-3.57%) |
Nov 02, 2017 | 8.790 | 8.860 | 8.670 | 8.680 | 130,635 | -0.06(-0.69%) |
Nov 01, 2017 | 8.840 | 9.060 | 8.680 | 8.740 | 93,554 | -0.06(-0.68%) |
Oct 31, 2017 | 8.760 | 8.940 | 8.760 | 8.800 | 109,099 | -0.05(-0.56%) |
Oct 30, 2017 | 9.260 | 9.260 | 8.770 | 8.850 | 62,725 | -0.44(-4.74%) |
Oct 27, 2017 | 9.270 | 9.460 | 9.200 | 9.290 | 78,726 | +0.06(+0.65%) |
Oct 26, 2017 | 9.300 | 9.400 | 9.150 | 9.230 | 47,015 | -0.02(-0.22%) |
Oct 25, 2017 | 9.370 | 9.380 | 9.090 | 9.250 | 63,069 | -0.17(-1.80%) |
Oct 24, 2017 | 9.500 | 9.700 | 9.390 | 9.420 | 93,638 | -0.06(-0.63%) |
Oct 23, 2017 | 9.210 | 9.530 | 9.200 | 9.480 | 132,040 | +0.28(+3.04%) |
Oct 20, 2017 | 9.010 | 9.270 | 8.910 | 9.200 | 127,083 | +0.31(+3.49%) |
Oct 19, 2017 | 8.530 | 8.890 | 8.480 | 8.890 | 122,672 | +0.26(+3.01%) |
Oct 18, 2017 | 8.580 | 8.680 | 8.430 | 8.630 | 81,863 | +0.14(+1.65%) |
Oct 17, 2017 | 9.080 | 9.080 | 8.462 | 8.490 | 89,788 | -0.59(-6.50%) |
Oct 16, 2017 | 9.120 | 9.200 | 8.890 | 9.080 | 86,609 | -0.04(-0.44%) |
Oct 13, 2017 | 9.210 | 9.250 | 9.090 | 9.120 | 71,792 | -0.05(-0.55%) |
Oct 12, 2017 | 9.120 | 9.270 | 8.990 | 9.170 | 133,122 | +0.05(+0.55%) |
Oct 11, 2017 | 9.210 | 9.260 | 9.010 | 9.120 | 174,617 | -0.03(-0.33%) |
Oct 10, 2017 | 9.290 | 9.380 | 9.090 | 9.150 | 99,725 | -0.04(-0.44%) |
Oct 09, 2017 | 9.390 | 9.400 | 9.170 | 9.190 | 85,028 | -0.16(-1.71%) |
Oct 06, 2017 | 9.390 | 9.470 | 9.260 | 9.350 | 128,909 | -0.01(-0.11%) |
Oct 05, 2017 | 9.270 | 9.390 | 9.156 | 9.360 | 152,043 | +0.07(+0.75%) |
Oct 04, 2017 | 9.530 | 9.560 | 9.230 | 9.290 | 162,633 | -0.23(-2.42%) |
Oct 03, 2017 | 9.720 | 9.750 | 9.420 | 9.520 | 130,252 | -0.20(-2.06%) |