Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.030 | 9.030 | 9.030 | 0 | -0.46(-4.85%) | |
Dec 28, 2017 | 9.280 | 9.570 | 8.644 | 9.490 | 412,062 | +0.25(+2.71%) |
Dec 27, 2017 | 8.700 | 9.500 | 8.680 | 9.240 | 583,651 | +0.54(+6.21%) |
Dec 26, 2017 | 8.400 | 8.770 | 8.216 | 8.700 | 167,863 | +0.33(+3.94%) |
Dec 22, 2017 | 8.700 | 9.000 | 8.230 | 8.370 | 368,957 | -0.26(-3.01%) |
Dec 21, 2017 | 8.030 | 8.930 | 7.838 | 8.630 | 492,548 | +0.65(+8.15%) |
Dec 20, 2017 | 7.390 | 8.163 | 7.390 | 7.980 | 290,128 | +0.63(+8.57%) |
Dec 19, 2017 | 7.200 | 7.430 | 6.800 | 7.350 | 145,657 | +0.17(+2.37%) |
Dec 18, 2017 | 7.590 | 7.650 | 7.030 | 7.180 | 191,663 | -0.42(-5.46%) |
Dec 15, 2017 | 7.300 | 7.829 | 7.220 | 7.595 | 358,783 | +0.29(+3.90%) |
Dec 14, 2017 | 7.150 | 7.700 | 7.030 | 7.310 | 1,057,045 | -0.53(-6.76%) |
Dec 13, 2017 | 7.500 | 7.980 | 7.500 | 7.840 | 176,747 | +0.34(+4.53%) |
Dec 12, 2017 | 7.750 | 7.850 | 7.350 | 7.500 | 121,846 | -0.20(-2.60%) |
Dec 11, 2017 | 7.550 | 7.800 | 7.550 | 7.700 | 100,552 | +0.14(+1.85%) |
Dec 08, 2017 | 7.650 | 7.939 | 7.383 | 7.560 | 170,217 | -0.08(-1.05%) |
Dec 07, 2017 | 8.080 | 8.190 | 7.610 | 7.640 | 302,329 | -0.30(-3.78%) |
Dec 06, 2017 | 8.030 | 8.350 | 7.630 | 7.940 | 182,228 | -0.09(-1.12%) |
Dec 05, 2017 | 8.120 | 8.496 | 8.030 | 8.030 | 144,709 | -0.02(-0.25%) |
Dec 04, 2017 | 8.550 | 8.700 | 8.010 | 8.050 | 88,841 | -0.49(-5.74%) |
Dec 01, 2017 | 8.560 | 8.760 | 8.110 | 8.540 | 119,366 | +0.06(+0.71%) |
Nov 30, 2017 | 8.170 | 8.640 | 8.070 | 8.480 | 237,015 | +0.41(+5.08%) |
Nov 29, 2017 | 8.270 | 8.500 | 7.960 | 8.070 | 201,245 | -0.33(-3.93%) |
Nov 28, 2017 | 9.050 | 9.194 | 8.250 | 8.400 | 253,991 | -0.49(-5.56%) |
Nov 27, 2017 | 9.510 | 9.640 | 8.750 | 8.895 | 406,551 | -0.69(-7.15%) |
Nov 24, 2017 | 9.520 | 9.740 | 9.370 | 9.580 | 77,746 | +0.14(+1.48%) |
Nov 22, 2017 | 9.890 | 9.920 | 9.260 | 9.440 | 161,008 | -0.40(-4.07%) |
Nov 21, 2017 | 9.650 | 9.910 | 9.411 | 9.840 | 250,926 | +0.13(+1.34%) |
Nov 20, 2017 | 9.640 | 10.24 | 9.351 | 9.710 | 620,128 | +0.17(+1.78%) |
Nov 17, 2017 | 9.370 | 9.900 | 9.250 | 9.540 | 289,774 | +0.06(+0.63%) |
Nov 16, 2017 | 9.400 | 9.830 | 8.600 | 9.480 | 375,734 | +0.08(+0.85%) |
Nov 15, 2017 | 8.480 | 9.690 | 8.310 | 9.400 | 525,640 | +1.14(+13.80%) |
Nov 14, 2017 | 7.860 | 8.340 | 7.844 | 8.260 | 138,016 | +0.31(+3.90%) |
Nov 13, 2017 | 8.090 | 8.270 | 7.610 | 7.950 | 185,822 | -0.09(-1.12%) |
Nov 10, 2017 | 7.870 | 8.240 | 7.870 | 8.040 | 146,659 | +0.02(+0.25%) |
Nov 09, 2017 | 7.940 | 8.250 | 7.630 | 8.020 | 206,848 | +0.01(+0.12%) |
Nov 08, 2017 | 7.930 | 8.160 | 7.851 | 8.010 | 168,276 | -0.05(-0.62%) |
Nov 07, 2017 | 8.120 | 8.480 | 7.850 | 8.060 | 382,037 | +0.09(+1.13%) |
Nov 06, 2017 | 7.710 | 8.220 | 7.440 | 7.970 | 405,692 | +0.19(+2.44%) |
Nov 03, 2017 | 7.300 | 8.230 | 7.200 | 7.780 | 957,031 | +0.55(+7.61%) |
Nov 02, 2017 | 6.000 | 7.890 | 5.880 | 7.230 | 2,255,098 | +1.59(+28.19%) |
Nov 01, 2017 | 5.520 | 5.800 | 5.430 | 5.640 | 105,383 | +0.25(+4.64%) |
Oct 31, 2017 | 5.330 | 5.490 | 5.240 | 5.390 | 59,845 | +0.13(+2.47%) |
Oct 30, 2017 | 5.160 | 5.380 | 5.160 | 5.260 | 46,017 | +0.11(+2.14%) |
Oct 27, 2017 | 5.050 | 5.200 | 4.950 | 5.150 | 59,585 | +0.09(+1.78%) |
Oct 26, 2017 | 5.240 | 5.240 | 5.050 | 5.060 | 70,255 | -0.17(-3.25%) |
Oct 25, 2017 | 5.320 | 5.422 | 5.110 | 5.230 | 48,920 | -0.11(-2.06%) |
Oct 24, 2017 | 5.550 | 5.590 | 5.300 | 5.340 | 49,424 | -0.13(-2.38%) |
Oct 23, 2017 | 5.570 | 5.750 | 5.430 | 5.470 | 97,386 | -0.04(-0.73%) |
Oct 20, 2017 | 5.250 | 5.710 | 5.239 | 5.510 | 91,363 | +0.26(+4.95%) |
Oct 19, 2017 | 5.200 | 5.330 | 5.150 | 5.250 | 57,580 | -0.02(-0.38%) |
Oct 18, 2017 | 5.390 | 5.390 | 5.140 | 5.270 | 34,663 | -0.08(-1.50%) |
Oct 17, 2017 | 5.300 | 5.423 | 4.980 | 5.350 | 255,469 | +0.05(+0.94%) |
Oct 16, 2017 | 5.630 | 5.938 | 5.200 | 5.300 | 135,971 | -0.28(-5.02%) |
Oct 13, 2017 | 5.680 | 5.716 | 5.360 | 5.580 | 70,477 | -0.08(-1.41%) |
Oct 12, 2017 | 5.830 | 5.870 | 5.630 | 5.660 | 66,362 | -0.17(-2.92%) |
Oct 11, 2017 | 5.770 | 5.990 | 5.591 | 5.830 | 171,358 | +0.05(+0.87%) |
Oct 10, 2017 | 5.890 | 5.890 | 5.000 | 5.780 | 472,204 | -0.10(-1.70%) |
Oct 09, 2017 | 6.320 | 6.320 | 5.810 | 5.880 | 180,849 | -0.36(-5.77%) |
Oct 06, 2017 | 6.260 | 6.297 | 6.131 | 6.240 | 75,551 | -0.04(-0.64%) |
Oct 05, 2017 | 6.500 | 6.750 | 6.110 | 6.280 | 263,909 | -0.23(-3.53%) |
Oct 04, 2017 | 6.350 | 6.660 | 6.220 | 6.510 | 388,790 | +0.11(+1.72%) |
Oct 03, 2017 | 6.250 | 6.450 | 6.080 | 6.400 | 405,409 | +0.13(+2.07%) |