Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.123 | 9.123 | 9.123 | 0 | -0.07(-0.72%) | |
Dec 28, 2017 | 9.116 | 9.189 | 9.108 | 9.189 | 20,244,110 | +0.06(+0.64%) |
Dec 27, 2017 | 9.181 | 9.189 | 9.094 | 9.130 | 23,279,006 | -0.07(-0.79%) |
Dec 26, 2017 | 9.181 | 9.240 | 9.167 | 9.203 | 15,745,451 | +0.01(+0.16%) |
Dec 22, 2017 | 9.247 | 9.247 | 9.174 | 9.189 | 24,473,970 | -0.04(-0.40%) |
Dec 21, 2017 | 9.305 | 9.327 | 9.225 | 9.225 | 28,742,102 | -0.07(-0.71%) |
Dec 20, 2017 | 9.291 | 9.313 | 9.240 | 9.291 | 25,992,832 | +0.02(+0.24%) |
Dec 19, 2017 | 9.284 | 9.335 | 9.251 | 9.269 | 30,735,468 | +0.02(+0.24%) |
Dec 18, 2017 | 9.247 | 9.313 | 9.211 | 9.247 | 34,254,952 | +0.06(+0.64%) |
Dec 15, 2017 | 9.137 | 9.247 | 9.130 | 9.189 | 66,613,432 | +0.09(+0.96%) |
Dec 14, 2017 | 9.240 | 9.269 | 9.064 | 9.101 | 50,272,228 | -0.12(-1.35%) |
Dec 13, 2017 | 9.211 | 9.295 | 9.196 | 9.225 | 43,613,468 | +0.02(+0.24%) |
Dec 12, 2017 | 9.203 | 9.229 | 9.137 | 9.203 | 74,435,720 | +0.01(+0.16%) |
Dec 11, 2017 | 9.181 | 9.225 | 9.137 | 9.189 | 58,438,068 | -0.02(-0.24%) |
Dec 08, 2017 | 9.152 | 9.211 | 9.079 | 9.211 | 30,095,040 | +0.06(+0.64%) |
Dec 07, 2017 | 9.185 | 9.196 | 9.006 | 9.152 | 34,788,604 | +0.11(+1.21%) |
Dec 06, 2017 | 9.035 | 9.079 | 8.970 | 9.043 | 36,786,832 | -0.04(-0.40%) |
Dec 05, 2017 | 9.072 | 9.218 | 9.057 | 9.079 | 62,329,072 | -0.15(-1.58%) |
Dec 04, 2017 | 9.240 | 9.353 | 9.196 | 9.225 | 54,155,008 | +0.04(+0.40%) |
Dec 01, 2017 | 9.218 | 9.276 | 9.097 | 9.189 | 71,820,448 | +0.04(+0.48%) |
Nov 30, 2017 | 9.152 | 9.240 | 9.072 | 9.145 | 64,400,536 | -0.03(-0.32%) |
Nov 29, 2017 | 8.940 | 9.181 | 8.933 | 9.174 | 88,699,392 | +0.26(+2.87%) |
Nov 28, 2017 | 8.875 | 8.933 | 8.823 | 8.918 | 45,446,452 | +0.07(+0.83%) |
Nov 27, 2017 | 8.831 | 8.904 | 8.809 | 8.845 | 39,049,108 | +0.01(+0.08%) |
Nov 24, 2017 | 8.838 | 8.875 | 8.787 | 8.838 | 13,074,250 | +0.02(+0.25%) |
Nov 22, 2017 | 8.845 | 8.875 | 8.802 | 8.816 | 49,538,968 | -0.04(-0.41%) |
Nov 21, 2017 | 8.867 | 8.929 | 8.853 | 8.853 | 38,948,844 | -0.01(-0.08%) |
Nov 20, 2017 | 8.787 | 8.875 | 8.780 | 8.860 | 44,286,520 | +0.09(+1.00%) |
Nov 17, 2017 | 8.780 | 8.809 | 8.754 | 8.772 | 42,602,804 | -0.02(-0.25%) |
Nov 16, 2017 | 8.765 | 8.802 | 8.714 | 8.794 | 38,663,124 | +0.03(+0.33%) |
Nov 15, 2017 | 8.743 | 8.787 | 8.670 | 8.765 | 38,935,400 | -0.01(-0.17%) |
Nov 14, 2017 | 8.838 | 8.882 | 8.758 | 8.780 | 35,436,100 | -0.10(-1.15%) |
Nov 13, 2017 | 8.772 | 8.926 | 8.743 | 8.882 | 41,639,828 | +0.11(+1.25%) |
Nov 10, 2017 | 8.765 | 8.831 | 8.750 | 8.772 | 48,326,464 | -0.02(-0.25%) |
Nov 09, 2017 | 8.772 | 8.802 | 8.714 | 8.794 | 35,938,108 | -0.01(-0.17%) |
Nov 08, 2017 | 8.867 | 8.882 | 8.772 | 8.809 | 46,712,400 | -0.07(-0.82%) |
Nov 07, 2017 | 9.021 | 9.039 | 8.849 | 8.882 | 56,858,956 | -0.12(-1.38%) |
Nov 06, 2017 | 9.028 | 9.079 | 8.984 | 9.006 | 27,621,622 | -0.02(-0.24%) |
Nov 03, 2017 | 9.064 | 9.101 | 8.999 | 9.028 | 45,481,348 | -0.04(-0.48%) |
Nov 02, 2017 | 9.006 | 9.079 | 8.955 | 9.072 | 56,026,244 | +0.05(+0.57%) |
Nov 01, 2017 | 9.057 | 9.108 | 8.966 | 9.021 | 59,541,532 | +0.06(+0.65%) |
Oct 31, 2017 | 8.875 | 8.980 | 8.859 | 8.962 | 57,514,216 | +0.12(+1.40%) |
Oct 30, 2017 | 8.772 | 8.875 | 8.728 | 8.838 | 49,913,316 | +0.03(+0.33%) |
Oct 27, 2017 | 8.933 | 8.940 | 8.772 | 8.809 | 46,446,700 | -0.15(-1.71%) |
Oct 26, 2017 | 8.911 | 9.013 | 8.809 | 8.962 | 67,086,624 | +0.17(+1.91%) |
Oct 25, 2017 | 8.875 | 8.875 | 8.743 | 8.794 | 65,259,116 | -0.11(-1.23%) |
Oct 24, 2017 | 8.845 | 8.955 | 8.831 | 8.904 | 47,432,824 | +0.11(+1.25%) |
Oct 23, 2017 | 8.845 | 8.904 | 8.794 | 8.794 | 29,435,826 | -0.04(-0.50%) |
Oct 20, 2017 | 8.853 | 8.867 | 8.765 | 8.838 | 38,569,376 | +0.01(+0.17%) |
Oct 19, 2017 | 8.758 | 8.838 | 8.694 | 8.823 | 41,128,664 | +0.03(+0.33%) |
Oct 18, 2017 | 8.859 | 8.910 | 8.780 | 8.795 | 42,661,944 | -0.06(-0.65%) |
Oct 17, 2017 | 8.751 | 8.881 | 8.744 | 8.852 | 76,605,680 | +0.11(+1.24%) |
Oct 16, 2017 | 8.650 | 8.766 | 8.629 | 8.744 | 44,836,212 | +0.05(+0.58%) |
Oct 13, 2017 | 8.701 | 8.780 | 8.564 | 8.694 | 61,815,700 | -0.05(-0.58%) |
Oct 12, 2017 | 8.874 | 8.888 | 8.737 | 8.744 | 63,654,204 | -0.19(-2.10%) |
Oct 11, 2017 | 8.932 | 8.968 | 8.881 | 8.932 | 48,447,740 | -0.01(-0.08%) |
Oct 10, 2017 | 8.903 | 8.960 | 8.838 | 8.939 | 56,253,096 | +0.04(+0.41%) |
Oct 09, 2017 | 8.896 | 8.953 | 8.838 | 8.903 | 40,089,020 | +0.02(+0.24%) |
Oct 06, 2017 | 8.802 | 8.896 | 8.796 | 8.881 | 48,640,208 | +0.04(+0.49%) |
Oct 05, 2017 | 8.903 | 8.917 | 8.766 | 8.838 | 66,733,800 | -0.04(-0.41%) |
Oct 04, 2017 | 8.896 | 8.989 | 8.859 | 8.874 | 73,304,352 | -0.03(-0.32%) |
Oct 03, 2017 | 8.888 | 8.968 | 8.816 | 8.903 | 90,965,656 | +0.18(+2.07%) |