Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 7.825 | 8.050 | 7.770 | 8.050 | 8,299 | +0.25(+3.21%) |
Dec 27, 2017 | 7.680 | 7.800 | 7.680 | 7.800 | 7,426 | +0.15(+1.96%) |
Dec 26, 2017 | 7.680 | 7.680 | 7.552 | 7.650 | 2,819 | +0.00(+0.00%) |
Dec 22, 2017 | 7.540 | 7.650 | 7.540 | 7.650 | 7,317 | +0.11(+1.46%) |
Dec 21, 2017 | 7.600 | 7.638 | 7.540 | 7.540 | 6,446 | -0.06(-0.79%) |
Dec 20, 2017 | 7.500 | 7.600 | 7.450 | 7.600 | 2,584 | +0.07(+0.93%) |
Dec 19, 2017 | 7.494 | 7.600 | 7.494 | 7.530 | 4,796 | +0.11(+1.48%) |
Dec 18, 2017 | 7.440 | 7.590 | 7.420 | 7.420 | 3,772 | -0.11(-1.46%) |
Dec 15, 2017 | 7.374 | 7.530 | 7.310 | 7.530 | 5,372 | +0.18(+2.45%) |
Dec 14, 2017 | 7.320 | 7.600 | 7.320 | 7.350 | 7,675 | -0.27(-3.54%) |
Dec 13, 2017 | 7.350 | 7.620 | 7.320 | 7.620 | 5,087 | +0.38(+5.28%) |
Dec 12, 2017 | 7.325 | 7.325 | 7.200 | 7.238 | 10,662 | +0.03(+0.36%) |
Dec 11, 2017 | 7.440 | 7.440 | 7.212 | 7.212 | 4,322 | +0.07(+1.01%) |
Dec 08, 2017 | 7.310 | 7.370 | 7.100 | 7.140 | 4,966 | +0.12(+1.71%) |
Dec 07, 2017 | 7.010 | 7.250 | 7.010 | 7.020 | 12,470 | -0.08(-1.13%) |
Dec 06, 2017 | 7.220 | 7.220 | 6.970 | 7.100 | 3,198 | -0.07(-0.96%) |
Dec 05, 2017 | 7.070 | 7.290 | 7.070 | 7.169 | 1,890 | +0.13(+1.83%) |
Dec 04, 2017 | 7.360 | 6.990 | 7.040 | 2,566 | +0.05(+0.72%) | |
Dec 01, 2017 | 7.040 | 7.350 | 6.990 | 6.990 | 2,384 | -0.05(-0.71%) |
Nov 30, 2017 | 7.050 | 7.280 | 7.040 | 7.040 | 8,486 | +0.14(+2.03%) |
Nov 29, 2017 | 6.860 | 7.100 | 6.860 | 6.900 | 5,263 | +0.03(+0.44%) |
Nov 28, 2017 | 7.030 | 7.030 | 6.870 | 6.870 | 6,206 | -0.23(-3.24%) |
Nov 27, 2017 | 6.830 | 7.110 | 6.810 | 7.100 | 4,500 | +0.22(+3.20%) |
Nov 24, 2017 | 6.870 | 7.072 | 6.870 | 6.880 | 3,057 | -0.34(-4.71%) |
Nov 22, 2017 | 7.250 | 7.250 | 6.920 | 7.220 | 5,942 | +0.09(+1.26%) |
Nov 21, 2017 | 6.880 | 7.130 | 6.880 | 7.130 | 11,907 | +0.06(+0.91%) |
Nov 20, 2017 | 6.990 | 7.090 | 6.990 | 7.066 | 2,850 | +0.13(+1.82%) |
Nov 17, 2017 | 7.160 | 7.160 | 6.910 | 6.940 | 9,285 | -0.07(-1.00%) |
Nov 16, 2017 | 7.140 | 7.140 | 6.890 | 7.010 | 2,339 | -0.06(-0.85%) |
Nov 15, 2017 | 7.060 | 7.070 | 6.860 | 7.070 | 2,482 | -0.21(-2.88%) |
Nov 14, 2017 | 7.060 | 7.280 | 7.060 | 7.280 | 1,529 | +0.22(+3.12%) |
Nov 13, 2017 | 7.060 | 7.270 | 7.060 | 7.060 | 2,623 | -0.30(-4.08%) |
Nov 10, 2017 | 7.210 | 7.540 | 7.150 | 7.360 | 3,516 | -0.14(-1.87%) |
Nov 09, 2017 | 7.400 | 7.500 | 7.110 | 7.500 | 2,383 | -0.07(-0.92%) |
Nov 08, 2017 | 7.490 | 7.570 | 7.420 | 7.570 | 4,685 | +0.07(+0.93%) |
Nov 07, 2017 | 7.513 | 7.513 | 7.400 | 7.500 | 20,130 | +0.10(+1.35%) |
Nov 06, 2017 | 7.310 | 7.500 | 7.310 | 7.400 | 1,609 | -0.06(-0.80%) |
Nov 03, 2017 | 7.282 | 7.460 | 7.261 | 7.460 | 2,731 | +0.01(+0.13%) |
Nov 02, 2017 | 7.404 | 7.450 | 7.404 | 7.450 | 30,997 | +0.05(+0.68%) |
Nov 01, 2017 | 7.320 | 7.400 | 7.290 | 7.400 | 2,493 | +0.13(+1.76%) |
Oct 31, 2017 | 7.270 | 7.440 | 7.190 | 7.272 | 3,218 | -0.03(-0.38%) |
Oct 30, 2017 | 7.450 | 7.450 | 7.070 | 7.300 | 5,685 | +0.14(+2.03%) |
Oct 27, 2017 | 7.030 | 7.190 | 7.030 | 7.155 | 2,345 | -0.01(-0.21%) |
Oct 26, 2017 | 7.090 | 7.170 | 7.070 | 7.170 | 6,423 | +0.15(+2.14%) |
Oct 25, 2017 | 6.969 | 7.170 | 6.969 | 7.020 | 4,095 | +0.10(+1.45%) |
Oct 24, 2017 | 6.920 | 7.170 | 6.920 | 6.920 | 16,700 | +0.02(+0.29%) |
Oct 23, 2017 | 7.130 | 7.130 | 6.850 | 6.900 | 3,927 | -0.18(-2.51%) |
Oct 20, 2017 | 7.160 | 7.290 | 7.020 | 7.078 | 4,144 | +0.01(+0.11%) |
Oct 19, 2017 | 7.360 | 7.360 | 7.070 | 7.070 | 4,590 | -0.16(-2.21%) |
Oct 18, 2017 | 7.230 | 7.350 | 7.150 | 7.230 | 3,080 | +0.00(+0.00%) |
Oct 17, 2017 | 6.990 | 7.230 | 6.990 | 7.230 | 1,512 | -0.09(-1.23%) |
Oct 16, 2017 | 7.060 | 7.320 | 7.060 | 7.320 | 5,370 | +0.25(+3.54%) |
Oct 13, 2017 | 7.050 | 7.300 | 7.050 | 7.070 | 4,149 | -0.01(-0.14%) |
Oct 12, 2017 | 7.290 | 7.290 | 6.920 | 7.080 | 7,224 | +0.00(+0.00%) |
Oct 11, 2017 | 7.092 | 7.240 | 7.080 | 7.080 | 5,244 | +0.09(+1.29%) |
Oct 10, 2017 | 6.970 | 7.240 | 6.970 | 6.990 | 10,584 | -0.15(-2.10%) |
Oct 09, 2017 | 7.126 | 7.150 | 6.970 | 7.140 | 1,736 | +0.02(+0.28%) |
Oct 06, 2017 | 7.080 | 7.120 | 6.870 | 7.120 | 1,558 | +0.09(+1.28%) |
Oct 05, 2017 | 6.890 | 7.110 | 6.890 | 7.030 | 3,886 | -0.17(-2.29%) |
Oct 04, 2017 | 7.175 | 7.280 | 7.070 | 7.195 | 2,850 | +0.14(+1.91%) |
Oct 03, 2017 | 7.155 | 7.260 | 7.051 | 7.060 | 8,246 | +0.06(+0.86%) |