Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.760 | 8.760 | 8.760 | 0 | -0.01(-0.11%) | |
Dec 28, 2017 | 8.760 | 8.800 | 8.700 | 8.770 | 126,194 | +0.15(+1.74%) |
Dec 27, 2017 | 8.650 | 8.710 | 8.550 | 8.620 | 178,938 | -0.17(-1.93%) |
Dec 26, 2017 | 8.730 | 8.840 | 8.580 | 8.790 | 208,557 | +0.00(+0.00%) |
Dec 22, 2017 | 8.700 | 8.810 | 8.640 | 8.790 | 452,608 | +0.18(+2.09%) |
Dec 21, 2017 | 8.470 | 8.760 | 8.400 | 8.610 | 373,080 | +0.07(+0.82%) |
Dec 20, 2017 | 8.470 | 8.720 | 8.450 | 8.540 | 220,388 | +0.15(+1.79%) |
Dec 19, 2017 | 8.370 | 8.500 | 8.290 | 8.390 | 184,705 | -0.12(-1.41%) |
Dec 18, 2017 | 8.520 | 8.620 | 8.400 | 8.510 | 255,149 | +0.16(+1.92%) |
Dec 15, 2017 | 8.150 | 8.430 | 8.150 | 8.350 | 212,568 | +0.12(+1.46%) |
Dec 14, 2017 | 8.210 | 8.440 | 8.130 | 8.230 | 314,890 | -0.19(-2.26%) |
Dec 13, 2017 | 8.510 | 8.624 | 8.320 | 8.420 | 267,526 | -0.11(-1.29%) |
Dec 12, 2017 | 8.240 | 8.740 | 8.110 | 8.530 | 492,712 | +0.05(+0.59%) |
Dec 11, 2017 | 8.500 | 8.740 | 8.430 | 8.480 | 565,669 | -0.13(-1.51%) |
Dec 08, 2017 | 8.870 | 8.960 | 8.540 | 8.610 | 347,568 | -0.21(-2.38%) |
Dec 07, 2017 | 8.310 | 9.210 | 8.300 | 8.820 | 760,151 | -0.19(-2.11%) |
Dec 06, 2017 | 8.930 | 9.030 | 8.790 | 9.010 | 258,884 | +0.13(+1.46%) |
Dec 05, 2017 | 8.980 | 9.190 | 8.870 | 8.880 | 351,760 | +0.06(+0.68%) |
Dec 04, 2017 | 8.890 | 8.980 | 8.820 | 8.820 | 398,770 | +0.22(+2.56%) |
Dec 01, 2017 | 8.770 | 8.830 | 8.550 | 8.600 | 645,337 | +0.07(+0.82%) |
Nov 30, 2017 | 8.370 | 8.620 | 8.193 | 8.530 | 729,143 | -0.52(-5.75%) |
Nov 29, 2017 | 9.290 | 9.309 | 8.850 | 9.050 | 610,160 | -0.25(-2.69%) |
Nov 28, 2017 | 9.320 | 9.530 | 9.180 | 9.300 | 464,161 | +0.06(+0.65%) |
Nov 27, 2017 | 8.910 | 9.370 | 8.840 | 9.240 | 719,209 | +0.41(+4.64%) |
Nov 24, 2017 | 9.090 | 9.090 | 8.800 | 8.830 | 202,683 | -0.12(-1.34%) |
Nov 22, 2017 | 8.830 | 9.080 | 8.614 | 8.950 | 390,268 | +0.25(+2.87%) |
Nov 21, 2017 | 8.800 | 9.040 | 8.700 | 8.700 | 531,380 | +0.24(+2.79%) |
Nov 20, 2017 | 8.388 | 8.580 | 8.312 | 8.464 | 199,152 | +0.10(+1.15%) |
Nov 17, 2017 | 8.052 | 8.384 | 8.048 | 8.368 | 345,107 | +0.34(+4.29%) |
Nov 16, 2017 | 7.888 | 8.084 | 7.860 | 8.024 | 372,475 | +0.13(+1.67%) |
Nov 15, 2017 | 7.784 | 7.904 | 7.596 | 7.892 | 407,717 | +0.22(+2.92%) |
Nov 14, 2017 | 7.796 | 7.836 | 7.588 | 7.668 | 423,697 | -0.17(-2.19%) |
Nov 13, 2017 | 7.828 | 8.040 | 7.716 | 7.840 | 813,380 | -0.36(-4.39%) |
Nov 10, 2017 | 8.192 | 8.380 | 8.100 | 8.200 | 351,105 | -0.28(-3.30%) |
Nov 09, 2017 | 8.484 | 8.684 | 8.316 | 8.480 | 642,505 | -0.12(-1.40%) |
Nov 08, 2017 | 8.160 | 8.648 | 7.980 | 8.600 | 1,050,085 | +0.94(+12.21%) |
Nov 07, 2017 | 8.000 | 8.000 | 7.460 | 7.664 | 970,882 | -0.55(-6.67%) |
Nov 06, 2017 | 8.072 | 8.304 | 8.032 | 8.212 | 987,167 | +0.21(+2.65%) |
Nov 03, 2017 | 8.388 | 8.388 | 7.692 | 8.000 | 879,440 | -0.58(-6.80%) |
Nov 02, 2017 | 8.440 | 8.588 | 8.272 | 8.584 | 252,582 | +0.07(+0.80%) |
Nov 01, 2017 | 8.424 | 8.664 | 8.392 | 8.516 | 385,350 | +0.04(+0.52%) |
Oct 31, 2017 | 8.632 | 8.740 | 8.428 | 8.472 | 531,642 | -0.14(-1.67%) |
Oct 30, 2017 | 8.968 | 9.176 | 8.452 | 8.616 | 622,917 | -0.63(-6.83%) |
Oct 27, 2017 | 8.960 | 9.300 | 8.960 | 9.248 | 350,065 | +0.35(+3.96%) |
Oct 26, 2017 | 9.268 | 9.400 | 8.872 | 8.896 | 382,635 | -0.44(-4.75%) |
Oct 25, 2017 | 9.588 | 9.624 | 9.116 | 9.340 | 499,677 | -0.02(-0.17%) |
Oct 24, 2017 | 9.140 | 9.404 | 8.868 | 9.356 | 457,202 | +0.23(+2.50%) |
Oct 23, 2017 | 9.452 | 9.460 | 9.100 | 9.128 | 619,392 | -0.38(-4.04%) |
Oct 20, 2017 | 9.512 | 9.620 | 9.376 | 9.512 | 463,087 | +0.13(+1.36%) |
Oct 19, 2017 | 9.360 | 9.408 | 9.208 | 9.384 | 329,987 | -0.08(-0.89%) |
Oct 18, 2017 | 9.416 | 9.492 | 9.260 | 9.468 | 527,315 | +0.43(+4.78%) |
Oct 17, 2017 | 9.072 | 9.094 | 8.880 | 9.036 | 338,725 | -0.10(-1.09%) |
Oct 16, 2017 | 9.480 | 9.480 | 9.021 | 9.136 | 584,600 | -0.46(-4.83%) |
Oct 13, 2017 | 9.712 | 9.912 | 9.552 | 9.600 | 385,092 | -0.16(-1.60%) |
Oct 12, 2017 | 9.724 | 9.836 | 9.680 | 9.756 | 167,800 | -0.00(-0.04%) |
Oct 11, 2017 | 9.852 | 9.900 | 9.392 | 9.760 | 892,782 | +0.02(+0.16%) |
Oct 10, 2017 | 9.888 | 9.888 | 9.576 | 9.744 | 406,940 | +0.14(+1.50%) |
Oct 09, 2017 | 9.876 | 9.960 | 9.420 | 9.600 | 526,997 | -0.13(-1.36%) |
Oct 06, 2017 | 9.400 | 9.844 | 9.232 | 9.732 | 666,805 | +0.17(+1.80%) |
Oct 05, 2017 | 9.452 | 9.812 | 9.308 | 9.560 | 676,582 | +0.43(+4.73%) |
Oct 04, 2017 | 9.324 | 9.500 | 8.952 | 9.128 | 530,777 | -0.03(-0.31%) |
Oct 03, 2017 | 8.736 | 9.265 | 8.736 | 9.156 | 537,492 | +0.63(+7.36%) |