Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.130 | 9.130 | 9.130 | 0 | -0.32(-3.39%) | |
Dec 28, 2017 | 9.540 | 9.590 | 9.410 | 9.450 | 101,914 | -0.09(-0.94%) |
Dec 27, 2017 | 9.570 | 9.690 | 9.490 | 9.540 | 385,534 | -0.02(-0.21%) |
Dec 26, 2017 | 9.630 | 9.690 | 9.530 | 9.560 | 148,951 | -0.09(-0.93%) |
Dec 22, 2017 | 9.640 | 9.730 | 9.600 | 9.650 | 55,579 | -0.04(-0.41%) |
Dec 21, 2017 | 9.580 | 9.750 | 9.580 | 9.690 | 76,053 | +0.12(+1.25%) |
Dec 20, 2017 | 9.680 | 9.680 | 9.500 | 9.570 | 107,780 | -0.07(-0.73%) |
Dec 19, 2017 | 9.600 | 9.740 | 9.530 | 9.640 | 163,412 | +0.03(+0.31%) |
Dec 18, 2017 | 9.710 | 9.770 | 9.450 | 9.610 | 272,043 | -0.10(-1.03%) |
Dec 15, 2017 | 9.230 | 9.850 | 9.220 | 9.710 | 392,469 | +0.50(+5.43%) |
Dec 14, 2017 | 9.230 | 9.230 | 9.005 | 9.210 | 156,903 | +0.02(+0.22%) |
Dec 13, 2017 | 8.940 | 9.270 | 8.860 | 9.190 | 115,698 | +0.27(+3.03%) |
Dec 12, 2017 | 9.000 | 9.070 | 8.890 | 8.920 | 93,405 | -0.07(-0.78%) |
Dec 11, 2017 | 8.790 | 9.005 | 8.700 | 8.990 | 203,341 | +0.14(+1.58%) |
Dec 08, 2017 | 8.910 | 9.070 | 8.740 | 8.850 | 179,709 | -0.03(-0.34%) |
Dec 07, 2017 | 8.610 | 8.955 | 8.610 | 8.880 | 420,483 | +0.26(+3.02%) |
Dec 06, 2017 | 8.820 | 8.950 | 8.600 | 8.620 | 136,746 | -0.22(-2.49%) |
Dec 05, 2017 | 8.750 | 8.980 | 8.570 | 8.840 | 202,464 | +0.10(+1.14%) |
Dec 04, 2017 | 8.740 | 8.740 | 8.680 | 8.740 | 212,897 | +0.06(+0.69%) |
Dec 01, 2017 | 8.980 | 9.054 | 8.720 | 8.680 | 407,504 | -0.37(-4.09%) |
Nov 30, 2017 | 8.820 | 9.250 | 8.680 | 9.050 | 435,427 | +0.29(+3.31%) |
Nov 29, 2017 | 8.800 | 8.930 | 8.730 | 8.760 | 181,390 | +0.06(+0.69%) |
Nov 28, 2017 | 8.560 | 8.735 | 8.490 | 8.700 | 207,067 | +0.12(+1.40%) |
Nov 27, 2017 | 8.500 | 8.610 | 8.410 | 8.580 | 235,820 | +0.11(+1.30%) |
Nov 24, 2017 | 8.500 | 8.540 | 8.420 | 8.470 | 105,916 | +0.01(+0.12%) |
Nov 22, 2017 | 8.520 | 8.650 | 8.400 | 8.460 | 222,125 | -0.03(-0.35%) |
Nov 21, 2017 | 8.480 | 8.680 | 8.290 | 8.490 | 320,972 | +0.09(+1.07%) |
Nov 20, 2017 | 7.980 | 8.430 | 7.960 | 8.400 | 397,758 | +0.57(+7.28%) |
Nov 17, 2017 | 7.510 | 7.950 | 7.500 | 7.830 | 1,673,301 | -1.25(-13.77%) |
Nov 16, 2017 | 9.000 | 9.500 | 9.000 | 9.080 | 278,695 | +0.09(+1.00%) |
Nov 15, 2017 | 9.060 | 9.080 | 8.855 | 8.990 | 250,278 | -0.11(-1.21%) |
Nov 14, 2017 | 9.000 | 9.130 | 8.990 | 9.100 | 93,425 | +0.06(+0.66%) |
Nov 13, 2017 | 9.010 | 9.150 | 9.010 | 9.040 | 161,621 | +0.04(+0.44%) |
Nov 10, 2017 | 9.050 | 9.090 | 8.975 | 9.000 | 62,934 | -0.05(-0.55%) |
Nov 09, 2017 | 8.950 | 9.180 | 8.950 | 9.050 | 97,237 | +0.06(+0.67%) |
Nov 08, 2017 | 8.950 | 9.000 | 8.900 | 8.990 | 51,538 | +0.04(+0.45%) |
Nov 07, 2017 | 9.000 | 9.130 | 8.940 | 8.950 | 61,562 | -0.01(-0.11%) |
Nov 06, 2017 | 9.000 | 9.500 | 8.850 | 8.960 | 87,087 | +0.34(+3.94%) |
Nov 03, 2017 | 8.490 | 8.670 | 8.480 | 8.620 | 60,245 | +0.14(+1.65%) |
Nov 02, 2017 | 8.310 | 8.490 | 8.290 | 8.480 | 36,517 | +0.18(+2.17%) |
Nov 01, 2017 | 8.330 | 8.400 | 8.210 | 8.300 | 32,563 | +0.05(+0.61%) |
Oct 31, 2017 | 8.220 | 8.330 | 8.210 | 8.250 | 47,988 | +0.04(+0.49%) |
Oct 30, 2017 | 8.160 | 8.260 | 8.060 | 8.210 | 215,314 | -0.02(-0.24%) |
Oct 27, 2017 | 8.180 | 8.400 | 8.130 | 8.230 | 57,008 | +0.02(+0.24%) |
Oct 26, 2017 | 8.070 | 8.210 | 8.050 | 8.210 | 49,092 | +0.14(+1.73%) |
Oct 25, 2017 | 7.940 | 8.120 | 7.860 | 8.070 | 61,723 | +0.00(+0.00%) |
Oct 24, 2017 | 8.120 | 8.240 | 7.880 | 8.070 | 51,875 | -0.02(-0.25%) |
Oct 23, 2017 | 8.070 | 8.160 | 8.010 | 8.090 | 21,979 | +0.03(+0.37%) |
Oct 20, 2017 | 8.120 | 8.300 | 8.020 | 8.060 | 45,554 | +0.01(+0.12%) |
Oct 19, 2017 | 8.190 | 8.190 | 7.960 | 8.050 | 28,266 | -0.15(-1.83%) |
Oct 18, 2017 | 8.240 | 8.330 | 8.150 | 8.200 | 32,129 | +0.02(+0.24%) |
Oct 17, 2017 | 8.250 | 8.250 | 7.940 | 8.180 | 41,468 | -0.06(-0.73%) |
Oct 16, 2017 | 8.070 | 8.299 | 8.070 | 8.240 | 46,319 | +0.18(+2.23%) |
Oct 13, 2017 | 7.990 | 8.100 | 7.970 | 8.060 | 22,276 | +0.04(+0.50%) |
Oct 12, 2017 | 8.260 | 8.260 | 8.020 | 8.020 | 16,671 | -0.16(-1.96%) |
Oct 11, 2017 | 8.260 | 8.270 | 8.090 | 8.180 | 27,081 | -0.09(-1.09%) |
Oct 10, 2017 | 8.260 | 8.280 | 8.180 | 8.270 | 41,769 | +0.06(+0.73%) |
Oct 09, 2017 | 8.170 | 8.230 | 8.170 | 8.210 | 27,663 | -0.04(-0.48%) |
Oct 06, 2017 | 8.300 | 8.390 | 8.140 | 8.250 | 21,846 | -0.09(-1.08%) |
Oct 05, 2017 | 8.370 | 8.390 | 8.320 | 8.340 | 32,790 | +0.03(+0.36%) |
Oct 04, 2017 | 8.300 | 8.380 | 8.300 | 8.310 | 41,577 | +0.01(+0.12%) |
Oct 03, 2017 | 8.290 | 8.350 | 8.135 | 8.300 | 43,840 | +0.01(+0.12%) |