Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.951 | 7.951 | 7.951 | 0 | -0.07(-0.87%) | |
Dec 28, 2017 | 7.837 | 8.025 | 7.811 | 8.020 | 2,585,982 | +0.22(+2.79%) |
Dec 27, 2017 | 7.768 | 7.837 | 7.716 | 7.803 | 5,484,302 | +0.03(+0.45%) |
Dec 26, 2017 | 7.681 | 7.846 | 7.576 | 7.768 | 3,806,219 | +0.12(+1.59%) |
Dec 22, 2017 | 7.628 | 7.733 | 7.585 | 7.646 | 2,631,176 | -0.02(-0.23%) |
Dec 21, 2017 | 7.515 | 7.703 | 7.454 | 7.663 | 4,215,523 | +0.14(+1.85%) |
Dec 20, 2017 | 7.507 | 7.533 | 7.411 | 7.524 | 2,869,036 | +0.10(+1.29%) |
Dec 19, 2017 | 7.437 | 7.541 | 7.376 | 7.428 | 3,240,229 | +0.02(+0.24%) |
Dec 18, 2017 | 7.341 | 7.585 | 7.324 | 7.411 | 4,182,484 | +0.06(+0.83%) |
Dec 15, 2017 | 7.646 | 7.689 | 7.341 | 7.350 | 11,859,340 | -0.34(-4.42%) |
Dec 14, 2017 | 8.012 | 8.155 | 7.681 | 7.689 | 5,442,888 | -0.36(-4.44%) |
Dec 13, 2017 | 8.098 | 8.107 | 7.925 | 8.046 | 9,221,727 | -0.09(-1.06%) |
Dec 12, 2017 | 8.298 | 8.324 | 8.090 | 8.133 | 3,453,029 | -0.16(-1.98%) |
Dec 11, 2017 | 8.202 | 8.324 | 8.150 | 8.298 | 2,748,344 | +0.12(+1.48%) |
Dec 08, 2017 | 8.280 | 8.332 | 8.163 | 8.176 | 2,545,825 | -0.03(-0.42%) |
Dec 07, 2017 | 8.029 | 8.267 | 7.986 | 8.211 | 2,572,362 | +0.17(+2.16%) |
Dec 06, 2017 | 8.280 | 8.328 | 8.021 | 8.038 | 3,436,797 | -0.34(-4.03%) |
Dec 05, 2017 | 8.471 | 8.525 | 8.358 | 8.376 | 1,949,041 | -0.10(-1.12%) |
Dec 04, 2017 | 8.696 | 8.731 | 8.445 | 8.471 | 3,960,012 | -0.29(-3.36%) |
Dec 01, 2017 | 8.419 | 8.796 | 8.410 | 8.765 | 6,224,274 | +0.53(+6.41%) |
Nov 30, 2017 | 8.038 | 8.410 | 8.029 | 8.237 | 5,290,633 | +0.27(+3.37%) |
Nov 29, 2017 | 8.107 | 7.873 | 7.969 | 3,200,834 | -0.06(-0.76%) | |
Nov 28, 2017 | 8.064 | 8.124 | 7.982 | 8.029 | 3,657,774 | -0.01(-0.11%) |
Nov 27, 2017 | 8.358 | 8.419 | 7.917 | 8.038 | 5,226,784 | -0.42(-5.02%) |
Nov 24, 2017 | 8.506 | 8.549 | 8.393 | 8.462 | 1,995,822 | +0.05(+0.62%) |
Nov 22, 2017 | 8.445 | 8.549 | 8.384 | 8.410 | 3,603,559 | +0.09(+1.04%) |
Nov 21, 2017 | 8.514 | 8.523 | 8.299 | 8.324 | 4,352,938 | -0.13(-1.54%) |
Nov 20, 2017 | 8.748 | 8.751 | 8.419 | 8.454 | 4,797,121 | -0.35(-3.94%) |
Nov 17, 2017 | 8.791 | 8.869 | 8.635 | 8.800 | 2,766,143 | +0.08(+0.89%) |
Nov 16, 2017 | 8.852 | 8.913 | 8.687 | 8.722 | 2,864,073 | -0.09(-0.98%) |
Nov 15, 2017 | 8.705 | 8.930 | 8.627 | 8.809 | 5,433,858 | -0.20(-2.21%) |
Nov 14, 2017 | 9.424 | 9.424 | 8.991 | 9.008 | 4,442,855 | -0.47(-4.94%) |
Nov 13, 2017 | 9.692 | 9.709 | 9.450 | 9.476 | 4,303,785 | -0.28(-2.84%) |
Nov 10, 2017 | 9.796 | 9.943 | 9.727 | 9.753 | 10,849,279 | -0.11(-1.14%) |
Nov 09, 2017 | 9.727 | 9.965 | 9.623 | 9.865 | 4,847,161 | +0.02(+0.18%) |
Nov 08, 2017 | 9.684 | 9.978 | 9.675 | 9.848 | 6,452,654 | +0.14(+1.43%) |
Nov 07, 2017 | 9.709 | 9.727 | 9.476 | 9.709 | 5,840,091 | -0.02(-0.18%) |
Nov 06, 2017 | 9.320 | 9.727 | 9.285 | 9.727 | 6,532,900 | +0.49(+5.35%) |
Nov 03, 2017 | 9.095 | 9.233 | 8.982 | 9.233 | 8,229,429 | +0.22(+2.40%) |
Nov 02, 2017 | 9.069 | 9.216 | 8.835 | 9.017 | 7,001,412 | +0.28(+3.17%) |
Nov 01, 2017 | 8.540 | 8.800 | 8.506 | 8.739 | 5,112,536 | +0.32(+3.81%) |
Oct 31, 2017 | 8.306 | 8.449 | 8.254 | 8.419 | 2,798,527 | +0.05(+0.62%) |
Oct 30, 2017 | 8.384 | 8.462 | 8.254 | 8.367 | 5,696,888 | +0.00(+0.00%) |
Oct 27, 2017 | 8.038 | 8.367 | 7.981 | 8.367 | 4,817,400 | +0.24(+2.99%) |
Oct 26, 2017 | 8.116 | 8.176 | 8.029 | 8.124 | 2,947,844 | -0.02(-0.21%) |
Oct 25, 2017 | 8.159 | 8.298 | 8.098 | 8.142 | 3,725,467 | -0.06(-0.74%) |
Oct 24, 2017 | 8.445 | 8.506 | 8.142 | 8.202 | 4,679,597 | -0.19(-2.27%) |
Oct 23, 2017 | 8.661 | 8.661 | 8.367 | 8.393 | 5,023,317 | -0.19(-2.22%) |
Oct 20, 2017 | 8.618 | 8.666 | 8.532 | 8.584 | 3,963,736 | -0.09(-1.00%) |
Oct 19, 2017 | 8.445 | 8.705 | 8.410 | 8.670 | 7,652,648 | +0.19(+2.25%) |
Oct 18, 2017 | 8.566 | 8.584 | 8.371 | 8.480 | 3,466,270 | -0.05(-0.61%) |
Oct 17, 2017 | 8.410 | 8.540 | 8.358 | 8.532 | 2,794,220 | +0.10(+1.23%) |
Oct 16, 2017 | 8.471 | 8.536 | 8.402 | 8.428 | 1,914,959 | +0.01(+0.10%) |
Oct 13, 2017 | 8.367 | 8.532 | 8.350 | 8.419 | 3,896,892 | +0.13(+1.57%) |
Oct 12, 2017 | 8.306 | 8.428 | 8.263 | 8.289 | 3,121,037 | -0.18(-2.15%) |
Oct 11, 2017 | 8.350 | 8.488 | 8.280 | 8.471 | 4,492,016 | +0.15(+1.77%) |
Oct 10, 2017 | 8.436 | 8.454 | 8.293 | 8.324 | 4,082,543 | +0.07(+0.84%) |
Oct 09, 2017 | 8.402 | 8.454 | 8.202 | 8.254 | 2,833,620 | -0.07(-0.83%) |
Oct 06, 2017 | 8.402 | 8.436 | 8.220 | 8.324 | 3,770,777 | -0.23(-2.73%) |
Oct 05, 2017 | 8.592 | 8.653 | 8.497 | 8.558 | 2,984,103 | +0.03(+0.41%) |
Oct 04, 2017 | 8.549 | 8.653 | 8.441 | 8.523 | 3,759,201 | -0.03(-0.30%) |
Oct 03, 2017 | 8.523 | 8.605 | 8.488 | 8.549 | 5,689,042 | +0.01(+0.10%) |