Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.013 | 9.013 | 9.013 | 0 | -0.06(-0.72%) | |
Dec 28, 2017 | 9.006 | 9.078 | 8.999 | 9.078 | 20,489,990 | +0.06(+0.64%) |
Dec 27, 2017 | 9.071 | 9.078 | 8.985 | 9.021 | 23,561,746 | -0.07(-0.79%) |
Dec 26, 2017 | 9.071 | 9.129 | 9.057 | 9.093 | 15,936,691 | +0.01(+0.16%) |
Dec 22, 2017 | 9.136 | 9.136 | 9.064 | 9.078 | 24,771,224 | -0.04(-0.40%) |
Dec 21, 2017 | 9.194 | 9.215 | 9.114 | 9.114 | 29,091,196 | -0.06(-0.71%) |
Dec 20, 2017 | 9.179 | 9.201 | 9.129 | 9.179 | 26,308,536 | +0.02(+0.24%) |
Dec 19, 2017 | 9.172 | 9.223 | 9.140 | 9.158 | 31,108,772 | +0.02(+0.24%) |
Dec 18, 2017 | 9.136 | 9.201 | 9.100 | 9.136 | 34,671,004 | +0.06(+0.64%) |
Dec 15, 2017 | 9.028 | 9.136 | 9.021 | 9.078 | 67,422,504 | +0.09(+0.96%) |
Dec 14, 2017 | 9.129 | 9.158 | 8.956 | 8.992 | 50,882,824 | -0.12(-1.35%) |
Dec 13, 2017 | 9.100 | 9.183 | 9.086 | 9.114 | 44,143,184 | +0.02(+0.24%) |
Dec 12, 2017 | 9.093 | 9.118 | 9.028 | 9.093 | 75,339,792 | +0.01(+0.16%) |
Dec 11, 2017 | 9.071 | 9.114 | 9.028 | 9.078 | 59,147,844 | -0.02(-0.24%) |
Dec 08, 2017 | 9.042 | 9.100 | 8.970 | 9.100 | 30,460,566 | +0.06(+0.64%) |
Dec 07, 2017 | 9.075 | 9.086 | 8.898 | 9.042 | 35,211,140 | +0.11(+1.21%) |
Dec 06, 2017 | 8.927 | 8.970 | 8.862 | 8.934 | 37,233,636 | -0.04(-0.40%) |
Dec 05, 2017 | 8.963 | 9.107 | 8.948 | 8.970 | 63,086,104 | -0.14(-1.58%) |
Dec 04, 2017 | 9.129 | 9.241 | 9.086 | 9.114 | 54,812,760 | +0.04(+0.40%) |
Dec 01, 2017 | 9.107 | 9.165 | 8.988 | 9.078 | 72,692,760 | +0.04(+0.48%) |
Nov 30, 2017 | 9.042 | 9.129 | 8.963 | 9.035 | 65,182,728 | -0.03(-0.32%) |
Nov 29, 2017 | 8.833 | 9.071 | 8.826 | 9.064 | 89,776,712 | +0.25(+2.87%) |
Nov 28, 2017 | 8.768 | 8.826 | 8.718 | 8.811 | 45,998,432 | +0.07(+0.83%) |
Nov 27, 2017 | 8.725 | 8.797 | 8.703 | 8.739 | 39,523,388 | +0.01(+0.08%) |
Nov 24, 2017 | 8.732 | 8.768 | 8.681 | 8.732 | 13,233,047 | +0.02(+0.25%) |
Nov 22, 2017 | 8.739 | 8.768 | 8.696 | 8.710 | 50,140,656 | -0.04(-0.41%) |
Nov 21, 2017 | 8.761 | 8.822 | 8.746 | 8.746 | 39,421,908 | -0.01(-0.08%) |
Nov 20, 2017 | 8.681 | 8.768 | 8.674 | 8.754 | 44,824,412 | +0.09(+1.00%) |
Nov 17, 2017 | 8.674 | 8.703 | 8.649 | 8.667 | 43,120,244 | -0.02(-0.25%) |
Nov 16, 2017 | 8.660 | 8.696 | 8.609 | 8.689 | 39,132,716 | +0.03(+0.33%) |
Nov 15, 2017 | 8.638 | 8.681 | 8.566 | 8.660 | 39,408,300 | -0.01(-0.17%) |
Nov 14, 2017 | 8.732 | 8.775 | 8.653 | 8.674 | 35,866,500 | -0.10(-1.15%) |
Nov 13, 2017 | 8.667 | 8.819 | 8.638 | 8.775 | 42,145,572 | +0.11(+1.25%) |
Nov 10, 2017 | 8.660 | 8.725 | 8.645 | 8.667 | 48,913,424 | -0.02(-0.25%) |
Nov 09, 2017 | 8.667 | 8.696 | 8.609 | 8.689 | 36,374,604 | -0.01(-0.17%) |
Nov 08, 2017 | 8.761 | 8.775 | 8.667 | 8.703 | 47,279,756 | -0.07(-0.82%) |
Nov 07, 2017 | 8.912 | 8.930 | 8.743 | 8.775 | 57,549,548 | -0.12(-1.38%) |
Nov 06, 2017 | 8.920 | 8.970 | 8.876 | 8.898 | 27,957,106 | -0.02(-0.24%) |
Nov 03, 2017 | 8.956 | 8.992 | 8.891 | 8.920 | 46,033,752 | -0.04(-0.48%) |
Nov 02, 2017 | 8.898 | 8.970 | 8.847 | 8.963 | 56,706,724 | +0.05(+0.57%) |
Nov 01, 2017 | 8.948 | 8.999 | 8.858 | 8.912 | 60,264,712 | +0.06(+0.65%) |
Oct 31, 2017 | 8.768 | 8.873 | 8.753 | 8.855 | 58,212,768 | +0.12(+1.40%) |
Oct 30, 2017 | 8.667 | 8.768 | 8.624 | 8.732 | 50,519,548 | +0.03(+0.33%) |
Oct 27, 2017 | 8.826 | 8.833 | 8.667 | 8.703 | 47,010,828 | -0.15(-1.71%) |
Oct 26, 2017 | 8.804 | 8.905 | 8.703 | 8.855 | 67,901,440 | +0.17(+1.91%) |
Oct 25, 2017 | 8.768 | 8.768 | 8.638 | 8.689 | 66,051,736 | -0.11(-1.23%) |
Oct 24, 2017 | 8.739 | 8.847 | 8.725 | 8.797 | 48,008,932 | +0.11(+1.25%) |
Oct 23, 2017 | 8.739 | 8.797 | 8.689 | 8.689 | 29,793,346 | -0.04(-0.50%) |
Oct 20, 2017 | 8.746 | 8.761 | 8.660 | 8.732 | 39,037,828 | +0.01(+0.17%) |
Oct 19, 2017 | 8.653 | 8.732 | 8.589 | 8.718 | 41,628,204 | +0.03(+0.33%) |
Oct 18, 2017 | 8.753 | 8.803 | 8.675 | 8.689 | 43,180,104 | -0.06(-0.65%) |
Oct 17, 2017 | 8.646 | 8.775 | 8.639 | 8.746 | 77,536,112 | +0.11(+1.24%) |
Oct 16, 2017 | 8.546 | 8.661 | 8.525 | 8.639 | 45,380,780 | +0.05(+0.58%) |
Oct 13, 2017 | 8.596 | 8.675 | 8.461 | 8.589 | 62,566,496 | -0.05(-0.58%) |
Oct 12, 2017 | 8.767 | 8.782 | 8.632 | 8.639 | 64,427,328 | -0.19(-2.10%) |
Oct 11, 2017 | 8.824 | 8.860 | 8.775 | 8.824 | 49,036,172 | -0.01(-0.08%) |
Oct 10, 2017 | 8.796 | 8.853 | 8.732 | 8.832 | 56,936,332 | +0.04(+0.41%) |
Oct 09, 2017 | 8.789 | 8.846 | 8.732 | 8.796 | 40,575,932 | +0.02(+0.24%) |
Oct 06, 2017 | 8.696 | 8.789 | 8.691 | 8.775 | 49,230,976 | +0.04(+0.49%) |
Oct 05, 2017 | 8.796 | 8.810 | 8.661 | 8.732 | 67,544,328 | -0.04(-0.41%) |
Oct 04, 2017 | 8.789 | 8.881 | 8.753 | 8.767 | 74,194,688 | -0.03(-0.32%) |
Oct 03, 2017 | 8.782 | 8.860 | 8.710 | 8.796 | 92,070,496 | +0.18(+2.07%) |