Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.440 | 6.440 | 6.440 | 0 | +0.12(+1.90%) | |
Dec 28, 2017 | 6.490 | 6.490 | 6.280 | 6.320 | 1,221,551 | -0.18(-2.77%) |
Dec 27, 2017 | 6.970 | 6.990 | 6.360 | 6.500 | 1,421,787 | -0.75(-10.34%) |
Dec 22, 2017 | 7.130 | 7.320 | 7.080 | 7.250 | 493,077 | +0.14(+1.97%) |
Dec 21, 2017 | 7.100 | 7.150 | 7.070 | 7.110 | 677,841 | -0.01(-0.14%) |
Dec 20, 2017 | 7.100 | 7.170 | 7.050 | 7.120 | 1,092,103 | +0.04(+0.56%) |
Dec 19, 2017 | 7.070 | 7.130 | 7.000 | 7.080 | 497,890 | +0.02(+0.28%) |
Dec 18, 2017 | 7.110 | 7.110 | 7.030 | 7.060 | 488,669 | -0.02(-0.28%) |
Dec 15, 2017 | 7.120 | 7.120 | 7.000 | 7.080 | 2,567,292 | -0.02(-0.28%) |
Dec 14, 2017 | 7.130 | 7.170 | 7.080 | 7.100 | 452,770 | -0.03(-0.42%) |
Dec 13, 2017 | 7.050 | 7.210 | 7.030 | 7.130 | 874,790 | +0.09(+1.28%) |
Dec 12, 2017 | 7.040 | 7.070 | 6.980 | 7.040 | 248,584 | -0.02(-0.28%) |
Dec 11, 2017 | 7.130 | 7.190 | 7.020 | 7.060 | 438,016 | -0.11(-1.53%) |
Dec 08, 2017 | 7.110 | 7.220 | 7.110 | 7.170 | 341,898 | +0.07(+0.99%) |
Dec 07, 2017 | 7.060 | 7.130 | 7.030 | 7.100 | 522,931 | +0.03(+0.42%) |
Dec 06, 2017 | 7.080 | 7.120 | 7.040 | 7.070 | 609,625 | -0.01(-0.14%) |
Dec 05, 2017 | 7.030 | 7.180 | 7.030 | 7.080 | 556,041 | +0.00(+0.00%) |
Dec 04, 2017 | 7.170 | 7.210 | 7.080 | 7.080 | 327,837 | -0.12(-1.67%) |
Dec 01, 2017 | 7.270 | 7.300 | 7.180 | 7.200 | 453,410 | -0.10(-1.37%) |
Nov 30, 2017 | 7.200 | 7.300 | 7.200 | 7.300 | 710,908 | +0.07(+0.97%) |
Nov 29, 2017 | 7.300 | 7.320 | 7.180 | 7.230 | 375,129 | -0.08(-1.09%) |
Nov 28, 2017 | 7.420 | 7.480 | 7.310 | 7.310 | 437,003 | -0.12(-1.62%) |
Nov 27, 2017 | 7.570 | 7.590 | 7.410 | 7.430 | 448,625 | -0.14(-1.85%) |
Nov 24, 2017 | 7.610 | 7.610 | 7.500 | 7.570 | 717,142 | -0.02(-0.26%) |
Nov 23, 2017 | 7.520 | 7.590 | 7.520 | 7.590 | 81,582 | +0.04(+0.53%) |
Nov 22, 2017 | 7.560 | 7.590 | 7.510 | 7.550 | 1,007,288 | +0.00(+0.00%) |
Nov 21, 2017 | 7.540 | 7.660 | 7.540 | 7.550 | 1,143,241 | +0.04(+0.53%) |
Nov 20, 2017 | 7.560 | 7.590 | 7.490 | 7.510 | 657,140 | -0.07(-0.92%) |
Nov 17, 2017 | 7.540 | 7.620 | 7.490 | 7.580 | 1,010,189 | +0.08(+1.07%) |
Nov 16, 2017 | 7.470 | 7.530 | 7.460 | 7.500 | 649,150 | +0.00(+0.00%) |
Nov 15, 2017 | 7.520 | 7.590 | 7.470 | 7.500 | 551,099 | +0.03(+0.40%) |
Nov 14, 2017 | 7.570 | 7.630 | 7.400 | 7.470 | 613,431 | -0.12(-1.58%) |
Nov 13, 2017 | 7.630 | 7.670 | 7.590 | 7.590 | 863,260 | -0.04(-0.52%) |
Nov 10, 2017 | 7.700 | 7.720 | 7.590 | 7.630 | 244,177 | -0.06(-0.78%) |
Nov 09, 2017 | 7.780 | 7.800 | 7.645 | 7.690 | 332,246 | -0.07(-0.90%) |
Nov 08, 2017 | 7.810 | 7.820 | 7.620 | 7.760 | 467,097 | -0.01(-0.13%) |
Nov 07, 2017 | 8.040 | 8.040 | 7.670 | 7.770 | 1,069,156 | -0.28(-3.48%) |
Nov 06, 2017 | 7.920 | 8.120 | 7.890 | 8.050 | 369,530 | +0.16(+2.03%) |
Nov 03, 2017 | 7.890 | 7.940 | 7.740 | 7.890 | 305,415 | -0.01(-0.13%) |
Nov 02, 2017 | 8.100 | 7.870 | 7.900 | 509,996 | -0.07(-0.88%) | |
Nov 01, 2017 | 8.690 | 8.710 | 7.940 | 7.970 | 1,137,215 | -0.79(-9.02%) |
Oct 31, 2017 | 8.890 | 8.900 | 8.750 | 8.760 | 236,739 | -0.16(-1.79%) |
Oct 30, 2017 | 8.670 | 8.965 | 8.670 | 8.920 | 312,931 | +0.25(+2.88%) |
Oct 27, 2017 | 8.790 | 8.870 | 8.490 | 8.670 | 502,375 | -0.14(-1.59%) |
Oct 26, 2017 | 8.950 | 8.980 | 8.790 | 8.810 | 251,980 | -0.14(-1.56%) |
Oct 25, 2017 | 8.990 | 9.120 | 8.930 | 8.950 | 570,597 | -0.07(-0.78%) |
Oct 24, 2017 | 9.010 | 9.100 | 8.970 | 9.020 | 355,104 | -0.02(-0.22%) |
Oct 23, 2017 | 9.050 | 9.200 | 8.880 | 9.040 | 350,300 | -0.08(-0.88%) |
Oct 20, 2017 | 9.120 | 9.240 | 9.080 | 9.120 | 1,135,272 | -0.02(-0.22%) |
Oct 19, 2017 | 9.150 | 9.230 | 9.040 | 9.140 | 219,793 | +0.01(+0.11%) |
Oct 18, 2017 | 9.110 | 9.220 | 9.085 | 9.130 | 172,353 | -0.03(-0.33%) |
Oct 17, 2017 | 9.140 | 9.220 | 9.080 | 9.160 | 542,315 | -0.05(-0.54%) |
Oct 16, 2017 | 9.250 | 9.345 | 9.100 | 9.210 | 446,970 | -0.02(-0.22%) |
Oct 13, 2017 | 9.250 | 9.250 | 9.130 | 9.230 | 214,886 | +0.00(+0.00%) |
Oct 12, 2017 | 9.230 | 9.335 | 9.140 | 9.230 | 245,494 | +0.01(+0.11%) |
Oct 11, 2017 | 9.060 | 9.220 | 8.870 | 9.220 | 640,449 | +0.16(+1.77%) |
Oct 10, 2017 | 9.010 | 9.205 | 9.010 | 9.060 | 454,230 | +0.06(+0.67%) |
Oct 06, 2017 | 8.930 | 9.040 | 8.830 | 9.000 | 606,630 | +0.04(+0.45%) |
Oct 05, 2017 | 9.000 | 9.010 | 8.910 | 8.960 | 230,137 | -0.03(-0.33%) |
Oct 04, 2017 | 8.900 | 8.990 | 8.890 | 8.990 | 365,873 | +0.11(+1.24%) |
Oct 03, 2017 | 8.910 | 8.930 | 8.820 | 8.880 | 437,434 | +0.00(+0.00%) |