Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.890 | 7.890 | 7.890 | 0 | +0.11(+1.47%) | |
Dec 28, 2017 | 7.971 | 7.992 | 7.579 | 7.775 | 124,028 | -0.23(-2.86%) |
Dec 27, 2017 | 8.094 | 8.151 | 7.930 | 8.004 | 77,294 | -0.07(-0.81%) |
Dec 26, 2017 | 8.053 | 8.178 | 8.020 | 8.069 | 180,400 | +0.05(+0.61%) |
Dec 22, 2017 | 8.208 | 8.228 | 7.873 | 8.020 | 148,079 | -0.18(-2.19%) |
Dec 21, 2017 | 8.257 | 8.404 | 8.135 | 8.200 | 273,410 | -0.04(-0.50%) |
Dec 20, 2017 | 8.224 | 8.241 | 8.086 | 8.241 | 162,156 | +0.07(+0.80%) |
Dec 19, 2017 | 8.167 | 8.282 | 8.053 | 8.175 | 177,869 | +0.02(+0.20%) |
Dec 18, 2017 | 8.306 | 8.437 | 8.110 | 8.159 | 287,931 | +0.02(+0.20%) |
Dec 15, 2017 | 8.192 | 8.314 | 8.053 | 8.143 | 796,326 | -0.04(-0.50%) |
Dec 14, 2017 | 8.208 | 8.380 | 7.593 | 8.184 | 453,578 | -0.02(-0.30%) |
Dec 13, 2017 | 7.555 | 8.249 | 7.555 | 8.208 | 642,003 | +0.64(+8.41%) |
Dec 12, 2017 | 7.236 | 7.702 | 7.122 | 7.571 | 325,000 | +0.32(+4.39%) |
Dec 11, 2017 | 6.877 | 7.293 | 6.828 | 7.253 | 256,568 | +0.38(+5.46%) |
Dec 08, 2017 | 7.301 | 7.301 | 6.828 | 6.877 | 186,517 | -0.34(-4.75%) |
Dec 07, 2017 | 6.673 | 7.375 | 6.673 | 7.220 | 395,871 | +0.59(+8.87%) |
Dec 06, 2017 | 6.534 | 6.754 | 6.468 | 6.632 | 202,183 | +0.08(+1.25%) |
Dec 05, 2017 | 7.179 | 6.460 | 6.550 | 260,650 | -0.61(-8.55%) | |
Dec 04, 2017 | 7.236 | 7.632 | 7.154 | 7.163 | 363,270 | +0.11(+1.62%) |
Dec 01, 2017 | 7.293 | 7.310 | 6.534 | 7.048 | 623,750 | -0.29(-4.00%) |
Nov 30, 2017 | 7.751 | 7.800 | 7.326 | 7.342 | 167,007 | -0.35(-4.56%) |
Nov 29, 2017 | 8.028 | 8.045 | 7.677 | 7.694 | 148,958 | -0.32(-3.98%) |
Nov 28, 2017 | 7.890 | 8.122 | 7.890 | 8.012 | 101,584 | +0.13(+1.66%) |
Nov 27, 2017 | 8.510 | 8.510 | 7.865 | 7.881 | 257,956 | -0.67(-7.83%) |
Nov 24, 2017 | 8.796 | 8.821 | 8.535 | 8.551 | 65,551 | -0.25(-2.88%) |
Nov 22, 2017 | 8.984 | 8.984 | 8.804 | 8.804 | 86,578 | -0.18(-2.00%) |
Nov 21, 2017 | 9.155 | 9.221 | 8.959 | 8.984 | 73,515 | -0.19(-2.05%) |
Nov 20, 2017 | 9.106 | 9.213 | 9.000 | 9.172 | 89,009 | +0.09(+0.99%) |
Nov 17, 2017 | 8.804 | 9.102 | 8.804 | 9.082 | 116,765 | +0.20(+2.30%) |
Nov 16, 2017 | 8.959 | 9.106 | 8.853 | 8.878 | 109,972 | +0.05(+0.56%) |
Nov 15, 2017 | 8.837 | 8.901 | 8.549 | 8.829 | 120,721 | -0.01(-0.09%) |
Nov 14, 2017 | 9.220 | 9.220 | 8.813 | 8.837 | 105,435 | -0.38(-4.07%) |
Nov 13, 2017 | 9.380 | 9.412 | 9.116 | 9.212 | 249,938 | -0.02(-0.17%) |
Nov 10, 2017 | 9.020 | 9.299 | 8.957 | 9.228 | 137,771 | +0.22(+2.39%) |
Nov 09, 2017 | 8.677 | 9.012 | 8.581 | 9.012 | 148,921 | +0.29(+3.29%) |
Nov 08, 2017 | 8.589 | 8.917 | 8.581 | 8.725 | 196,275 | +0.14(+1.67%) |
Nov 07, 2017 | 8.925 | 8.925 | 8.262 | 8.581 | 469,656 | -0.61(-6.68%) |
Nov 06, 2017 | 9.380 | 9.407 | 9.074 | 9.196 | 112,122 | -0.18(-1.96%) |
Nov 03, 2017 | 9.459 | 9.464 | 9.236 | 9.380 | 118,967 | -0.06(-0.68%) |
Nov 02, 2017 | 9.404 | 9.499 | 9.260 | 9.443 | 101,992 | +0.02(+0.25%) |
Nov 01, 2017 | 9.619 | 9.619 | 9.228 | 9.419 | 109,264 | -0.17(-1.75%) |
Oct 31, 2017 | 9.419 | 9.739 | 9.292 | 9.587 | 177,131 | +0.18(+1.95%) |
Oct 30, 2017 | 9.268 | 9.419 | 9.124 | 9.404 | 104,443 | +0.14(+1.46%) |
Oct 27, 2017 | 9.180 | 9.300 | 9.076 | 9.268 | 125,280 | +0.13(+1.40%) |
Oct 26, 2017 | 9.419 | 9.419 | 9.088 | 9.140 | 81,569 | -0.25(-2.64%) |
Oct 25, 2017 | 9.451 | 9.483 | 9.300 | 9.388 | 80,691 | -0.03(-0.34%) |
Oct 24, 2017 | 9.380 | 9.491 | 9.364 | 9.419 | 99,446 | +0.13(+1.37%) |
Oct 23, 2017 | 9.212 | 9.356 | 9.204 | 9.292 | 102,342 | +0.06(+0.61%) |
Oct 20, 2017 | 9.380 | 9.380 | 9.180 | 9.236 | 37,272 | -0.03(-0.30%) |
Oct 19, 2017 | 9.292 | 9.459 | 9.194 | 9.264 | 63,435 | -0.00(-0.04%) |
Oct 18, 2017 | 9.356 | 9.483 | 9.220 | 9.268 | 83,616 | +0.03(+0.35%) |
Oct 17, 2017 | 9.172 | 9.435 | 9.100 | 9.236 | 70,557 | +0.12(+1.31%) |
Oct 16, 2017 | 9.180 | 9.180 | 8.909 | 9.116 | 68,046 | -0.07(-0.78%) |
Oct 13, 2017 | 9.284 | 9.340 | 9.164 | 9.188 | 41,065 | -0.03(-0.35%) |
Oct 12, 2017 | 9.228 | 9.316 | 9.140 | 9.220 | 59,721 | -0.03(-0.35%) |
Oct 11, 2017 | 9.244 | 9.371 | 9.196 | 9.252 | 80,377 | +0.01(+0.09%) |
Oct 10, 2017 | 9.244 | 9.347 | 9.084 | 9.244 | 63,287 | +0.06(+0.70%) |
Oct 09, 2017 | 9.252 | 9.412 | 9.060 | 9.180 | 72,327 | -0.09(-0.95%) |
Oct 06, 2017 | 9.483 | 9.494 | 9.116 | 9.268 | 156,793 | -0.18(-1.86%) |
Oct 05, 2017 | 9.356 | 9.475 | 9.308 | 9.443 | 115,484 | +0.16(+1.72%) |
Oct 04, 2017 | 9.340 | 9.370 | 9.225 | 9.284 | 119,839 | +0.08(+0.87%) |
Oct 03, 2017 | 8.813 | 9.228 | 8.741 | 9.204 | 203,017 | +0.40(+4.53%) |