Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.750 | 8.750 | 8.750 | 0 | -0.18(-2.02%) | |
Dec 28, 2017 | 9.010 | 9.100 | 8.880 | 8.930 | 268,048 | -0.07(-0.78%) |
Dec 27, 2017 | 8.980 | 9.040 | 8.840 | 9.000 | 306,916 | -0.01(-0.11%) |
Dec 26, 2017 | 9.000 | 9.090 | 8.830 | 9.010 | 186,172 | +0.05(+0.56%) |
Dec 22, 2017 | 9.080 | 9.080 | 8.800 | 8.960 | 382,887 | -0.09(-0.99%) |
Dec 21, 2017 | 9.060 | 9.320 | 8.860 | 9.050 | 585,224 | +0.05(+0.56%) |
Dec 20, 2017 | 8.950 | 9.170 | 8.790 | 9.000 | 751,743 | -0.09(-0.99%) |
Dec 19, 2017 | 9.300 | 9.933 | 9.010 | 9.090 | 1,211,858 | -0.20(-2.15%) |
Dec 18, 2017 | 9.370 | 9.800 | 8.840 | 9.290 | 1,722,357 | -0.86(-8.47%) |
Dec 15, 2017 | 10.43 | 10.67 | 10.09 | 10.15 | 725,932 | -0.23(-2.22%) |
Dec 14, 2017 | 10.57 | 10.70 | 10.38 | 10.38 | 335,798 | -0.19(-1.80%) |
Dec 13, 2017 | 10.86 | 11.14 | 10.50 | 10.57 | 493,143 | -0.23(-2.13%) |
Dec 12, 2017 | 10.48 | 10.83 | 10.47 | 10.80 | 421,888 | +0.38(+3.65%) |
Dec 11, 2017 | 10.28 | 10.63 | 10.21 | 10.42 | 366,112 | +0.18(+1.76%) |
Dec 08, 2017 | 10.40 | 10.40 | 10.20 | 10.24 | 212,615 | -0.06(-0.58%) |
Dec 07, 2017 | 10.20 | 10.59 | 10.11 | 10.30 | 287,454 | +0.20(+1.98%) |
Dec 06, 2017 | 10.31 | 10.38 | 10.01 | 10.10 | 356,875 | -0.27(-2.60%) |
Dec 05, 2017 | 11.04 | 11.05 | 10.36 | 10.37 | 530,657 | -0.62(-5.64%) |
Dec 04, 2017 | 11.11 | 11.30 | 10.82 | 10.99 | 333,659 | +0.01(+0.09%) |
Dec 01, 2017 | 11.23 | 11.23 | 10.55 | 10.98 | 461,323 | -0.25(-2.23%) |
Nov 30, 2017 | 10.62 | 11.29 | 10.62 | 11.23 | 816,585 | +0.65(+6.14%) |
Nov 29, 2017 | 10.44 | 10.84 | 10.41 | 10.58 | 557,625 | +0.17(+1.63%) |
Nov 28, 2017 | 9.490 | 10.49 | 9.460 | 10.41 | 616,551 | +0.90(+9.46%) |
Nov 27, 2017 | 9.560 | 9.660 | 9.410 | 9.510 | 209,444 | -0.10(-1.04%) |
Nov 24, 2017 | 9.650 | 9.740 | 9.530 | 9.610 | 52,519 | -0.07(-0.72%) |
Nov 22, 2017 | 9.700 | 10.00 | 9.590 | 9.680 | 179,695 | -0.05(-0.51%) |
Nov 21, 2017 | 9.650 | 9.890 | 9.570 | 9.730 | 353,890 | +0.12(+1.25%) |
Nov 20, 2017 | 9.570 | 9.760 | 9.430 | 9.610 | 329,241 | +0.08(+0.84%) |
Nov 17, 2017 | 9.610 | 9.800 | 9.510 | 9.530 | 360,960 | -0.12(-1.24%) |
Nov 16, 2017 | 9.530 | 9.750 | 9.390 | 9.650 | 243,258 | +0.16(+1.69%) |
Nov 15, 2017 | 9.090 | 9.540 | 8.810 | 9.490 | 406,149 | +0.32(+3.49%) |
Nov 14, 2017 | 9.540 | 9.600 | 9.150 | 9.170 | 244,776 | -0.37(-3.88%) |
Nov 13, 2017 | 9.470 | 9.610 | 9.280 | 9.540 | 352,417 | +0.06(+0.63%) |
Nov 10, 2017 | 9.440 | 10.03 | 9.440 | 9.480 | 848,552 | -0.08(-0.84%) |
Nov 09, 2017 | 9.620 | 9.930 | 9.330 | 9.560 | 605,744 | -0.16(-1.65%) |
Nov 08, 2017 | 9.390 | 9.790 | 9.210 | 9.720 | 699,879 | +0.32(+3.40%) |
Nov 07, 2017 | 9.960 | 9.960 | 9.145 | 9.400 | 853,332 | -0.46(-4.67%) |
Nov 06, 2017 | 8.630 | 9.880 | 8.510 | 9.860 | 981,367 | +1.25(+14.52%) |
Nov 03, 2017 | 8.590 | 9.110 | 8.540 | 8.610 | 624,833 | -0.05(-0.58%) |
Nov 02, 2017 | 7.760 | 9.240 | 7.760 | 8.660 | 1,474,719 | +0.99(+12.91%) |
Nov 01, 2017 | 7.790 | 7.880 | 7.480 | 7.670 | 354,793 | -0.04(-0.52%) |
Oct 31, 2017 | 7.700 | 7.780 | 7.650 | 7.710 | 197,529 | +0.06(+0.78%) |
Oct 30, 2017 | 7.930 | 8.040 | 7.610 | 7.650 | 333,450 | -0.36(-4.49%) |
Oct 27, 2017 | 8.160 | 8.220 | 8.000 | 8.010 | 204,133 | -0.16(-1.96%) |
Oct 26, 2017 | 8.220 | 8.280 | 8.095 | 8.170 | 213,282 | +0.00(+0.00%) |
Oct 25, 2017 | 8.150 | 8.315 | 7.990 | 8.170 | 350,116 | +0.03(+0.37%) |
Oct 24, 2017 | 8.100 | 8.250 | 8.100 | 8.140 | 178,688 | +0.05(+0.62%) |
Oct 23, 2017 | 8.250 | 8.250 | 8.050 | 8.090 | 333,634 | -0.15(-1.82%) |
Oct 20, 2017 | 8.340 | 8.400 | 8.130 | 8.240 | 248,293 | -0.08(-0.96%) |
Oct 19, 2017 | 8.430 | 8.480 | 8.170 | 8.320 | 406,745 | -0.16(-1.89%) |
Oct 18, 2017 | 8.370 | 8.500 | 8.290 | 8.480 | 475,573 | +0.18(+2.17%) |
Oct 17, 2017 | 8.420 | 8.820 | 8.200 | 8.300 | 669,223 | +0.09(+1.10%) |
Oct 16, 2017 | 8.190 | 8.360 | 8.100 | 8.210 | 238,535 | +0.02(+0.24%) |
Oct 13, 2017 | 8.090 | 8.390 | 8.070 | 8.190 | 299,717 | +0.15(+1.87%) |
Oct 12, 2017 | 8.050 | 8.270 | 7.960 | 8.040 | 218,770 | +0.01(+0.12%) |
Oct 11, 2017 | 7.950 | 8.135 | 7.790 | 8.030 | 315,931 | +0.27(+3.48%) |
Oct 10, 2017 | 7.750 | 8.000 | 7.710 | 7.760 | 209,184 | +0.15(+1.97%) |
Oct 09, 2017 | 7.960 | 8.010 | 7.600 | 7.610 | 361,460 | -0.31(-3.91%) |
Oct 06, 2017 | 8.320 | 8.330 | 7.860 | 7.920 | 523,016 | -0.37(-4.46%) |
Oct 05, 2017 | 8.050 | 8.610 | 8.050 | 8.290 | 914,599 | +0.24(+2.98%) |
Oct 04, 2017 | 7.910 | 8.160 | 7.760 | 8.050 | 740,034 | +0.14(+1.77%) |
Oct 03, 2017 | 8.010 | 8.030 | 7.810 | 7.910 | 294,735 | -0.12(-1.49%) |