Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.585 | 7.585 | 7.585 | 0 | +0.17(+2.36%) | |
Dec 28, 2017 | 7.380 | 7.576 | 7.380 | 7.410 | 25,608 | -0.04(-0.60%) |
Dec 27, 2017 | 7.463 | 7.463 | 7.321 | 7.455 | 33,090 | +0.07(+0.88%) |
Dec 26, 2017 | 7.515 | 7.515 | 7.300 | 7.390 | 28,402 | -0.17(-2.18%) |
Dec 22, 2017 | 7.565 | 7.720 | 7.500 | 7.555 | 37,636 | -0.00(-0.07%) |
Dec 21, 2017 | 7.525 | 7.700 | 7.525 | 7.560 | 41,494 | +0.08(+1.07%) |
Dec 20, 2017 | 7.500 | 7.605 | 7.475 | 7.480 | 34,642 | -0.04(-0.60%) |
Dec 19, 2017 | 7.585 | 7.643 | 7.455 | 7.525 | 43,420 | -0.11(-1.44%) |
Dec 18, 2017 | 7.540 | 7.635 | 7.450 | 7.635 | 36,946 | +0.13(+1.80%) |
Dec 15, 2017 | 7.695 | 7.780 | 7.450 | 7.500 | 238,570 | -0.20(-2.53%) |
Dec 14, 2017 | 7.765 | 7.890 | 7.695 | 7.695 | 25,756 | -0.01(-0.13%) |
Dec 13, 2017 | 7.775 | 7.875 | 7.475 | 7.705 | 53,662 | -0.07(-0.90%) |
Dec 12, 2017 | 7.870 | 7.987 | 7.775 | 7.775 | 24,788 | -0.02(-0.26%) |
Dec 11, 2017 | 7.990 | 7.990 | 7.775 | 7.795 | 17,592 | -0.13(-1.64%) |
Dec 08, 2017 | 7.870 | 8.070 | 7.805 | 7.925 | 56,938 | +0.04(+0.57%) |
Dec 07, 2017 | 7.875 | 8.080 | 7.785 | 7.880 | 104,138 | -0.01(-0.13%) |
Dec 06, 2017 | 7.830 | 7.968 | 7.830 | 7.890 | 11,230 | +0.08(+1.09%) |
Dec 05, 2017 | 7.830 | 8.005 | 7.755 | 7.805 | 13,656 | +0.01(+0.19%) |
Dec 04, 2017 | 7.975 | 8.500 | 7.975 | 7.790 | 61,758 | -0.16(-1.95%) |
Dec 01, 2017 | 7.885 | 8.380 | 7.865 | 7.945 | 15,480 | +0.07(+0.82%) |
Nov 30, 2017 | 8.287 | 7.965 | 7.880 | 95,922 | -0.08(-1.07%) | |
Nov 29, 2017 | 7.935 | 8.076 | 7.805 | 7.965 | 44,376 | +0.04(+0.50%) |
Nov 28, 2017 | 8.140 | 8.265 | 7.925 | 7.925 | 23,844 | -0.11(-1.43%) |
Nov 27, 2017 | 7.930 | 8.295 | 7.930 | 8.040 | 42,194 | +0.11(+1.45%) |
Nov 24, 2017 | 7.750 | 8.270 | 7.725 | 7.925 | 42,030 | -0.03(-0.38%) |
Nov 22, 2017 | 8.085 | 8.205 | 7.660 | 7.955 | 138,594 | -0.15(-1.85%) |
Nov 21, 2017 | 8.100 | 8.322 | 8.100 | 8.105 | 18,944 | +0.07(+0.89%) |
Nov 20, 2017 | 7.885 | 8.115 | 7.611 | 8.034 | 29,202 | +0.15(+1.95%) |
Nov 17, 2017 | 8.005 | 8.150 | 7.710 | 7.880 | 68,470 | -0.22(-2.66%) |
Nov 16, 2017 | 7.700 | 8.495 | 7.700 | 8.095 | 37,634 | +0.45(+5.82%) |
Nov 15, 2017 | 8.110 | 8.370 | 7.575 | 7.650 | 65,342 | -0.34(-4.26%) |
Nov 14, 2017 | 7.610 | 7.990 | 7.115 | 7.990 | 105,608 | +1.54(+23.88%) |
Nov 13, 2017 | 6.660 | 7.140 | 6.450 | 6.450 | 119,192 | -0.31(-4.59%) |
Nov 10, 2017 | 6.880 | 6.990 | 6.735 | 6.760 | 27,490 | -0.17(-2.52%) |
Nov 09, 2017 | 7.055 | 7.135 | 6.857 | 6.935 | 23,356 | -0.12(-1.70%) |
Nov 08, 2017 | 6.870 | 7.265 | 6.615 | 7.055 | 89,100 | +0.21(+2.99%) |
Nov 07, 2017 | 7.500 | 7.735 | 6.850 | 6.850 | 99,334 | -0.65(-8.67%) |
Nov 06, 2017 | 7.940 | 8.075 | 7.440 | 7.500 | 96,572 | -0.42(-5.30%) |
Nov 03, 2017 | 8.185 | 8.225 | 7.910 | 7.920 | 62,272 | -0.37(-4.41%) |
Nov 02, 2017 | 8.415 | 8.500 | 8.175 | 8.285 | 20,678 | -0.05(-0.61%) |
Nov 01, 2017 | 8.225 | 8.490 | 8.225 | 8.336 | 41,500 | +0.04(+0.43%) |
Oct 31, 2017 | 8.285 | 8.390 | 8.150 | 8.300 | 25,370 | +0.06(+0.73%) |
Oct 30, 2017 | 8.265 | 8.265 | 8.065 | 8.240 | 9,132 | -0.02(-0.24%) |
Oct 27, 2017 | 8.350 | 8.500 | 7.918 | 8.260 | 34,968 | -0.10(-1.20%) |
Oct 26, 2017 | 7.815 | 8.360 | 7.455 | 8.360 | 36,750 | +0.50(+6.43%) |
Oct 25, 2017 | 7.435 | 7.860 | 7.140 | 7.855 | 62,368 | +0.36(+4.73%) |
Oct 24, 2017 | 7.940 | 8.000 | 7.500 | 7.500 | 69,460 | -0.38(-4.82%) |
Oct 23, 2017 | 7.800 | 8.075 | 7.750 | 7.880 | 47,806 | -0.03(-0.32%) |
Oct 20, 2017 | 8.090 | 8.090 | 7.776 | 7.905 | 13,828 | -0.04(-0.44%) |
Oct 19, 2017 | 7.925 | 8.000 | 7.920 | 7.940 | 35,790 | -0.05(-0.63%) |
Oct 18, 2017 | 8.170 | 8.190 | 7.935 | 7.990 | 32,370 | -0.18(-2.20%) |
Oct 17, 2017 | 8.395 | 8.425 | 8.083 | 8.170 | 21,922 | -0.28(-3.31%) |
Oct 16, 2017 | 8.335 | 8.450 | 8.295 | 8.450 | 10,620 | +0.09(+1.14%) |
Oct 13, 2017 | 8.405 | 8.425 | 8.276 | 8.355 | 16,074 | -0.04(-0.54%) |
Oct 12, 2017 | 8.425 | 8.500 | 8.300 | 8.400 | 32,770 | -0.11(-1.23%) |
Oct 11, 2017 | 8.355 | 8.515 | 8.332 | 8.505 | 36,506 | +0.20(+2.35%) |
Oct 10, 2017 | 8.190 | 8.350 | 8.065 | 8.310 | 40,450 | +0.16(+1.96%) |
Oct 09, 2017 | 8.065 | 8.252 | 7.900 | 8.150 | 16,478 | +0.11(+1.43%) |
Oct 06, 2017 | 8.140 | 8.215 | 7.700 | 8.035 | 101,194 | -0.11(-1.35%) |
Oct 05, 2017 | 8.240 | 8.325 | 8.023 | 8.145 | 161,206 | -0.10(-1.15%) |
Oct 04, 2017 | 8.430 | 8.465 | 8.173 | 8.240 | 70,176 | -0.25(-2.94%) |
Oct 03, 2017 | 8.525 | 8.540 | 8.490 | 8.490 | 13,966 | -0.04(-0.53%) |