Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.630 | 8.630 | 8.630 | 0 | -0.07(-0.80%) | |
Dec 28, 2017 | 8.710 | 8.710 | 8.640 | 8.700 | 71,290 | -0.31(-3.44%) |
Dec 27, 2017 | 8.730 | 9.010 | 8.640 | 9.010 | 80,913 | +0.14(+1.58%) |
Dec 26, 2017 | 8.710 | 9.010 | 8.710 | 8.870 | 140,135 | +0.09(+1.03%) |
Dec 22, 2017 | 8.700 | 8.790 | 8.600 | 8.780 | 82,350 | +0.04(+0.46%) |
Dec 21, 2017 | 8.650 | 8.750 | 8.620 | 8.740 | 185,014 | +0.16(+1.86%) |
Dec 20, 2017 | 8.610 | 8.630 | 8.550 | 8.580 | 79,262 | -0.13(-1.49%) |
Dec 19, 2017 | 8.660 | 8.770 | 8.640 | 8.710 | 86,730 | +0.09(+1.04%) |
Dec 18, 2017 | 8.640 | 8.800 | 8.570 | 8.620 | 141,273 | +0.10(+1.17%) |
Dec 15, 2017 | 8.470 | 8.580 | 8.470 | 8.520 | 90,000 | +0.00(+0.00%) |
Dec 14, 2017 | 8.570 | 8.570 | 8.450 | 8.520 | 66,836 | -0.11(-1.27%) |
Dec 13, 2017 | 8.660 | 8.680 | 8.290 | 8.630 | 65,617 | -0.25(-2.82%) |
Dec 12, 2017 | 8.850 | 8.940 | 8.830 | 8.880 | 43,079 | -0.06(-0.67%) |
Dec 11, 2017 | 8.900 | 8.940 | 8.810 | 8.940 | 82,139 | +0.09(+1.02%) |
Dec 08, 2017 | 8.820 | 8.867 | 8.760 | 8.850 | 77,748 | +0.12(+1.37%) |
Dec 07, 2017 | 8.790 | 8.817 | 8.710 | 8.730 | 85,837 | +0.17(+1.99%) |
Dec 06, 2017 | 8.560 | 8.670 | 8.520 | 8.560 | 119,547 | +0.28(+3.38%) |
Dec 05, 2017 | 8.320 | 8.400 | 8.250 | 8.280 | 71,874 | -0.05(-0.60%) |
Dec 04, 2017 | 8.340 | 8.350 | 8.250 | 8.330 | 104,483 | +0.07(+0.85%) |
Dec 01, 2017 | 8.220 | 8.310 | 8.220 | 8.260 | 102,446 | -0.02(-0.24%) |
Nov 30, 2017 | 8.320 | 8.400 | 8.270 | 8.280 | 94,368 | -0.01(-0.12%) |
Nov 29, 2017 | 8.210 | 8.290 | 8.200 | 8.290 | 60,892 | -0.05(-0.60%) |
Nov 28, 2017 | 8.300 | 8.350 | 8.260 | 8.340 | 109,839 | -0.03(-0.36%) |
Nov 27, 2017 | 8.460 | 8.480 | 8.370 | 8.370 | 74,783 | -0.18(-2.11%) |
Nov 24, 2017 | 8.640 | 8.670 | 8.535 | 8.550 | 61,253 | +0.43(+5.30%) |
Nov 22, 2017 | 8.150 | 8.190 | 8.010 | 8.120 | 122,164 | +0.20(+2.53%) |
Nov 21, 2017 | 7.950 | 7.980 | 7.570 | 7.920 | 225,550 | -0.02(-0.25%) |
Nov 20, 2017 | 7.990 | 8.040 | 7.860 | 7.940 | 117,642 | -0.09(-1.12%) |
Nov 17, 2017 | 7.920 | 8.030 | 7.900 | 8.030 | 47,422 | -0.02(-0.25%) |
Nov 16, 2017 | 8.180 | 8.180 | 8.040 | 8.050 | 109,188 | +0.09(+1.13%) |
Nov 15, 2017 | 8.000 | 8.060 | 7.960 | 7.960 | 81,576 | +0.12(+1.53%) |
Nov 14, 2017 | 7.830 | 7.909 | 7.700 | 7.840 | 197,321 | -0.22(-2.73%) |
Nov 13, 2017 | 8.030 | 8.100 | 7.924 | 8.060 | 190,760 | -0.26(-3.12%) |
Nov 10, 2017 | 8.440 | 8.460 | 8.120 | 8.320 | 128,482 | -0.11(-1.30%) |
Nov 09, 2017 | 8.420 | 8.450 | 8.355 | 8.430 | 71,917 | -0.04(-0.47%) |
Nov 08, 2017 | 8.600 | 8.600 | 8.460 | 8.470 | 144,844 | -0.14(-1.63%) |
Nov 07, 2017 | 8.690 | 8.710 | 8.580 | 8.610 | 61,593 | -0.16(-1.82%) |
Nov 06, 2017 | 8.710 | 8.810 | 8.710 | 8.770 | 63,901 | -0.06(-0.68%) |
Nov 03, 2017 | 8.900 | 8.900 | 8.750 | 8.830 | 36,694 | -0.12(-1.34%) |
Nov 02, 2017 | 8.920 | 8.950 | 8.850 | 8.950 | 60,427 | +0.26(+2.99%) |
Nov 01, 2017 | 8.740 | 8.790 | 8.670 | 8.690 | 26,354 | +0.08(+0.93%) |
Oct 31, 2017 | 8.700 | 8.750 | 8.490 | 8.610 | 80,958 | -0.04(-0.46%) |
Oct 30, 2017 | 8.650 | 8.689 | 8.620 | 8.650 | 62,694 | +0.10(+1.17%) |
Oct 27, 2017 | 8.640 | 8.660 | 8.540 | 8.550 | 70,744 | -0.26(-2.95%) |
Oct 26, 2017 | 8.910 | 8.910 | 8.770 | 8.810 | 57,182 | -0.20(-2.22%) |
Oct 25, 2017 | 9.020 | 9.020 | 8.920 | 9.010 | 30,293 | -0.01(-0.11%) |
Oct 24, 2017 | 8.970 | 9.020 | 8.960 | 9.020 | 36,481 | -0.08(-0.88%) |
Oct 23, 2017 | 9.080 | 9.110 | 9.050 | 9.100 | 30,582 | -0.02(-0.22%) |
Oct 20, 2017 | 9.140 | 9.160 | 9.020 | 9.120 | 43,999 | +0.03(+0.33%) |
Oct 19, 2017 | 9.060 | 9.100 | 9.000 | 9.090 | 28,329 | +0.05(+0.55%) |
Oct 18, 2017 | 9.000 | 9.040 | 8.910 | 9.040 | 35,305 | +0.01(+0.11%) |
Oct 17, 2017 | 9.050 | 9.060 | 8.960 | 9.030 | 23,550 | -0.02(-0.22%) |
Oct 16, 2017 | 9.170 | 9.170 | 8.970 | 9.050 | 32,390 | -0.12(-1.31%) |
Oct 13, 2017 | 8.970 | 9.270 | 8.940 | 9.170 | 74,231 | +0.18(+2.00%) |
Oct 12, 2017 | 8.930 | 8.990 | 8.890 | 8.990 | 44,198 | -0.16(-1.75%) |
Oct 11, 2017 | 9.210 | 9.240 | 9.100 | 9.150 | 78,874 | +0.20(+2.23%) |
Oct 10, 2017 | 8.980 | 8.990 | 8.890 | 8.950 | 50,659 | -0.03(-0.33%) |
Oct 09, 2017 | 8.950 | 8.990 | 8.920 | 8.980 | 33,243 | +0.05(+0.56%) |
Oct 06, 2017 | 8.940 | 9.170 | 8.920 | 8.930 | 53,919 | -0.05(-0.56%) |
Oct 05, 2017 | 9.020 | 9.060 | 8.980 | 8.980 | 44,537 | -0.01(-0.11%) |
Oct 04, 2017 | 9.030 | 9.050 | 8.900 | 8.990 | 126,519 | -0.11(-1.21%) |
Oct 03, 2017 | 9.050 | 9.109 | 9.050 | 9.100 | 57,828 | -0.03(-0.33%) |