Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.900 | 7.900 | 7.900 | 0 | -0.07(-0.87%) | |
Dec 28, 2017 | 7.788 | 7.974 | 7.762 | 7.970 | 2,602,432 | +0.22(+2.79%) |
Dec 27, 2017 | 7.719 | 7.788 | 7.667 | 7.753 | 5,519,189 | +0.03(+0.45%) |
Dec 26, 2017 | 7.632 | 7.797 | 7.528 | 7.719 | 3,830,431 | +0.12(+1.59%) |
Dec 22, 2017 | 7.580 | 7.684 | 7.537 | 7.598 | 2,647,914 | -0.02(-0.23%) |
Dec 21, 2017 | 7.468 | 7.654 | 7.407 | 7.615 | 4,242,339 | +0.14(+1.85%) |
Dec 20, 2017 | 7.459 | 7.485 | 7.364 | 7.476 | 2,887,287 | +0.10(+1.29%) |
Dec 19, 2017 | 7.390 | 7.494 | 7.329 | 7.381 | 3,260,841 | +0.02(+0.24%) |
Dec 18, 2017 | 7.295 | 7.537 | 7.277 | 7.364 | 4,209,090 | +0.06(+0.83%) |
Dec 15, 2017 | 7.598 | 7.641 | 7.295 | 7.303 | 11,934,781 | -0.34(-4.42%) |
Dec 14, 2017 | 7.961 | 8.104 | 7.632 | 7.641 | 5,477,512 | -0.35(-4.44%) |
Dec 13, 2017 | 8.047 | 8.056 | 7.875 | 7.996 | 9,280,389 | -0.09(-1.06%) |
Dec 12, 2017 | 8.245 | 8.271 | 8.039 | 8.082 | 3,474,994 | -0.16(-1.98%) |
Dec 11, 2017 | 8.151 | 8.271 | 8.099 | 8.245 | 2,765,827 | +0.12(+1.48%) |
Dec 08, 2017 | 8.228 | 8.280 | 8.112 | 8.125 | 2,562,020 | -0.03(-0.42%) |
Dec 07, 2017 | 7.978 | 8.215 | 7.935 | 8.159 | 2,588,726 | +0.17(+2.16%) |
Dec 06, 2017 | 8.228 | 8.275 | 7.970 | 7.987 | 3,458,659 | -0.34(-4.03%) |
Dec 05, 2017 | 8.417 | 8.471 | 8.305 | 8.323 | 1,961,439 | -0.09(-1.12%) |
Dec 04, 2017 | 8.641 | 8.676 | 8.392 | 8.417 | 3,985,202 | -0.29(-3.36%) |
Dec 01, 2017 | 8.366 | 8.740 | 8.357 | 8.710 | 6,263,868 | +0.53(+6.41%) |
Nov 30, 2017 | 7.987 | 8.357 | 7.978 | 8.185 | 5,324,288 | +0.27(+3.37%) |
Nov 29, 2017 | 8.056 | 7.823 | 7.918 | 3,221,196 | -0.06(-0.76%) | |
Nov 28, 2017 | 8.013 | 8.073 | 7.931 | 7.978 | 3,681,042 | -0.01(-0.11%) |
Nov 27, 2017 | 8.305 | 8.366 | 7.867 | 7.987 | 5,260,033 | -0.42(-5.02%) |
Nov 24, 2017 | 8.452 | 8.495 | 8.340 | 8.409 | 2,008,518 | +0.05(+0.62%) |
Nov 22, 2017 | 8.392 | 8.495 | 8.331 | 8.357 | 3,626,482 | +0.09(+1.04%) |
Nov 21, 2017 | 8.460 | 8.469 | 8.246 | 8.271 | 4,380,628 | -0.13(-1.54%) |
Nov 20, 2017 | 8.693 | 8.695 | 8.366 | 8.400 | 4,827,637 | -0.34(-3.94%) |
Nov 17, 2017 | 8.736 | 8.813 | 8.581 | 8.744 | 2,783,739 | +0.08(+0.89%) |
Nov 16, 2017 | 8.796 | 8.856 | 8.633 | 8.667 | 2,882,292 | -0.09(-0.98%) |
Nov 15, 2017 | 8.650 | 8.874 | 8.572 | 8.753 | 5,468,424 | -0.20(-2.21%) |
Nov 14, 2017 | 9.364 | 9.364 | 8.934 | 8.951 | 4,471,117 | -0.46(-4.94%) |
Nov 13, 2017 | 9.631 | 9.648 | 9.390 | 9.416 | 4,331,162 | -0.28(-2.84%) |
Nov 10, 2017 | 9.734 | 9.880 | 9.665 | 9.691 | 10,918,294 | -0.11(-1.14%) |
Nov 09, 2017 | 9.665 | 9.902 | 9.562 | 9.803 | 4,877,995 | +0.02(+0.18%) |
Nov 08, 2017 | 9.622 | 9.915 | 9.614 | 9.786 | 6,493,701 | +0.14(+1.43%) |
Nov 07, 2017 | 9.648 | 9.665 | 9.416 | 9.648 | 5,877,242 | -0.02(-0.18%) |
Nov 06, 2017 | 9.261 | 9.665 | 9.226 | 9.665 | 6,574,457 | +0.49(+5.35%) |
Nov 03, 2017 | 9.037 | 9.175 | 8.925 | 9.175 | 8,281,779 | +0.22(+2.40%) |
Nov 02, 2017 | 9.011 | 9.158 | 8.779 | 8.960 | 7,045,949 | +0.28(+3.17%) |
Nov 01, 2017 | 8.486 | 8.744 | 8.452 | 8.684 | 5,145,058 | +0.32(+3.81%) |
Oct 31, 2017 | 8.254 | 8.396 | 8.202 | 8.366 | 2,816,329 | +0.05(+0.62%) |
Oct 30, 2017 | 8.331 | 8.409 | 8.202 | 8.314 | 5,733,127 | +0.00(+0.00%) |
Oct 27, 2017 | 7.987 | 8.314 | 7.930 | 8.314 | 4,848,045 | +0.24(+2.99%) |
Oct 26, 2017 | 8.064 | 8.125 | 7.978 | 8.073 | 2,966,596 | -0.02(-0.21%) |
Oct 25, 2017 | 8.108 | 8.245 | 8.047 | 8.090 | 3,749,165 | -0.06(-0.74%) |
Oct 24, 2017 | 8.392 | 8.452 | 8.090 | 8.151 | 4,709,365 | -0.19(-2.27%) |
Oct 23, 2017 | 8.607 | 8.607 | 8.314 | 8.340 | 5,055,272 | -0.19(-2.22%) |
Oct 20, 2017 | 8.564 | 8.611 | 8.478 | 8.529 | 3,988,951 | -0.09(-1.00%) |
Oct 19, 2017 | 8.392 | 8.650 | 8.357 | 8.615 | 7,701,328 | +0.19(+2.25%) |
Oct 18, 2017 | 8.512 | 8.529 | 8.318 | 8.426 | 3,488,320 | -0.05(-0.61%) |
Oct 17, 2017 | 8.357 | 8.486 | 8.305 | 8.478 | 2,811,995 | +0.10(+1.23%) |
Oct 16, 2017 | 8.417 | 8.482 | 8.348 | 8.374 | 1,927,140 | +0.01(+0.10%) |
Oct 13, 2017 | 8.314 | 8.478 | 8.297 | 8.366 | 3,921,681 | +0.13(+1.57%) |
Oct 12, 2017 | 8.254 | 8.374 | 8.211 | 8.237 | 3,140,891 | -0.18(-2.15%) |
Oct 11, 2017 | 8.297 | 8.435 | 8.228 | 8.417 | 4,520,591 | +0.15(+1.77%) |
Oct 10, 2017 | 8.383 | 8.400 | 8.240 | 8.271 | 4,108,513 | +0.07(+0.84%) |
Oct 09, 2017 | 8.348 | 8.400 | 8.151 | 8.202 | 2,851,645 | -0.07(-0.83%) |
Oct 06, 2017 | 8.348 | 8.383 | 8.168 | 8.271 | 3,794,764 | -0.23(-2.73%) |
Oct 05, 2017 | 8.538 | 8.598 | 8.443 | 8.503 | 3,003,085 | +0.03(+0.41%) |
Oct 04, 2017 | 8.495 | 8.598 | 8.387 | 8.469 | 3,783,115 | -0.03(-0.30%) |
Oct 03, 2017 | 8.469 | 8.551 | 8.435 | 8.495 | 5,725,231 | +0.01(+0.10%) |