Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.444 | 7.444 | 7.444 | 0 | -0.13(-1.69%) | |
Dec 28, 2017 | 7.508 | 7.636 | 7.444 | 7.572 | 6,979 | +0.13(+1.72%) |
Dec 27, 2017 | 7.829 | 7.893 | 7.444 | 7.444 | 16,257 | -0.39(-4.92%) |
Dec 26, 2017 | 7.572 | 7.957 | 7.572 | 7.829 | 12,467 | +0.26(+3.39%) |
Dec 22, 2017 | 7.636 | 7.636 | 7.453 | 7.572 | 6,751 | -0.00(-0.06%) |
Dec 21, 2017 | 7.380 | 7.636 | 7.322 | 7.577 | 19,682 | +0.13(+1.78%) |
Dec 20, 2017 | 7.315 | 7.444 | 7.315 | 7.444 | 6,672 | +0.13(+1.75%) |
Dec 19, 2017 | 7.315 | 7.444 | 7.315 | 7.315 | 13,380 | -0.06(-0.87%) |
Dec 18, 2017 | 7.444 | 7.508 | 7.315 | 7.380 | 13,103 | -0.13(-1.71%) |
Dec 15, 2017 | 7.380 | 7.572 | 7.251 | 7.508 | 17,618 | +0.13(+1.74%) |
Dec 14, 2017 | 7.636 | 7.636 | 7.380 | 7.380 | 15,120 | -0.19(-2.54%) |
Dec 13, 2017 | 7.636 | 7.636 | 7.572 | 7.572 | 6,784 | +0.00(+0.00%) |
Dec 12, 2017 | 7.187 | 7.675 | 7.187 | 7.572 | 29,839 | +0.22(+3.06%) |
Dec 11, 2017 | 7.444 | 7.508 | 7.123 | 7.347 | 31,669 | -0.03(-0.43%) |
Dec 08, 2017 | 7.315 | 8.150 | 7.251 | 7.380 | 109,434 | +0.22(+3.14%) |
Dec 07, 2017 | 7.380 | 7.380 | 7.123 | 7.155 | 24,273 | +0.03(+0.45%) |
Dec 06, 2017 | 7.444 | 7.444 | 7.123 | 7.123 | 20,666 | -0.32(-4.31%) |
Dec 05, 2017 | 7.251 | 7.444 | 7.123 | 7.444 | 28,402 | +0.19(+2.65%) |
Dec 04, 2017 | 7.572 | 7.572 | 7.251 | 7.251 | 23,890 | -0.32(-4.24%) |
Dec 01, 2017 | 7.700 | 7.700 | 7.508 | 7.572 | 17,150 | -0.06(-0.84%) |
Nov 30, 2017 | 7.700 | 7.700 | 7.572 | 7.636 | 9,909 | +0.00(+0.00%) |
Nov 29, 2017 | 7.700 | 7.829 | 7.572 | 7.636 | 18,414 | -0.13(-1.65%) |
Nov 28, 2017 | 7.829 | 7.829 | 7.636 | 7.765 | 22,085 | -0.06(-0.82%) |
Nov 27, 2017 | 7.957 | 8.015 | 7.508 | 7.829 | 21,645 | -0.13(-1.61%) |
Nov 24, 2017 | 7.829 | 8.021 | 7.737 | 7.957 | 11,476 | +0.26(+3.33%) |
Nov 22, 2017 | 7.444 | 7.765 | 7.380 | 7.700 | 26,107 | +0.19(+2.56%) |
Nov 21, 2017 | 7.700 | 7.700 | 7.444 | 7.508 | 35,750 | -0.13(-1.68%) |
Nov 20, 2017 | 7.700 | 7.765 | 7.636 | 7.636 | 14,651 | -0.13(-1.65%) |
Nov 17, 2017 | 7.829 | 8.278 | 7.636 | 7.765 | 41,300 | +0.13(+1.68%) |
Nov 16, 2017 | 7.700 | 7.829 | 7.572 | 7.636 | 25,627 | +0.00(+0.00%) |
Nov 15, 2017 | 7.829 | 8.214 | 7.380 | 7.636 | 38,733 | -0.13(-1.73%) |
Nov 14, 2017 | 8.021 | 8.021 | 7.703 | 7.771 | 29,356 | -0.25(-3.12%) |
Nov 13, 2017 | 8.278 | 8.278 | 7.893 | 8.021 | 44,413 | -0.19(-2.34%) |
Nov 10, 2017 | 8.984 | 8.984 | 8.085 | 8.214 | 66,715 | -0.58(-6.57%) |
Nov 09, 2017 | 9.305 | 9.305 | 8.727 | 8.791 | 101,129 | -0.77(-8.05%) |
Nov 08, 2017 | 10.46 | 10.58 | 8.855 | 9.561 | 391,663 | -2.89(-23.20%) |
Nov 07, 2017 | 9.754 | 12.45 | 9.626 | 12.45 | 916,142 | +3.02(+31.97%) |
Nov 06, 2017 | 9.241 | 9.626 | 9.176 | 9.433 | 46,872 | +0.26(+2.80%) |
Nov 03, 2017 | 9.305 | 10.01 | 8.984 | 9.176 | 156,670 | -0.04(-0.42%) |
Nov 02, 2017 | 9.497 | 8.984 | 9.215 | 16,130 | -0.15(-1.64%) | |
Nov 01, 2017 | 9.433 | 9.433 | 9.305 | 9.369 | 11,964 | +0.06(+0.69%) |
Oct 31, 2017 | 9.433 | 9.433 | 9.305 | 9.305 | 4,043 | -0.06(-0.68%) |
Oct 30, 2017 | 9.433 | 9.497 | 9.305 | 9.369 | 2,907 | +0.06(+0.68%) |
Oct 27, 2017 | 9.433 | 9.497 | 9.176 | 9.305 | 7,723 | -0.19(-2.02%) |
Oct 26, 2017 | 9.754 | 9.754 | 9.305 | 9.497 | 13,180 | -0.13(-1.33%) |
Oct 25, 2017 | 9.754 | 9.946 | 9.626 | 9.626 | 7,940 | -0.13(-1.33%) |
Oct 24, 2017 | 9.882 | 9.946 | 9.754 | 9.755 | 7,940 | -0.13(-1.29%) |
Oct 23, 2017 | 10.33 | 10.33 | 9.626 | 9.882 | 28,001 | -0.26(-2.53%) |
Oct 20, 2017 | 10.01 | 10.33 | 9.626 | 10.14 | 42,390 | +0.19(+1.94%) |
Oct 19, 2017 | 9.754 | 10.07 | 9.433 | 9.946 | 19,922 | +0.13(+1.31%) |
Oct 18, 2017 | 9.690 | 9.946 | 9.561 | 9.818 | 31,738 | +0.26(+2.68%) |
Oct 17, 2017 | 8.984 | 9.690 | 8.984 | 9.561 | 27,452 | +0.58(+6.43%) |
Oct 16, 2017 | 8.920 | 9.048 | 8.855 | 8.984 | 7,165 | +0.06(+0.72%) |
Oct 13, 2017 | 8.535 | 9.112 | 8.535 | 8.920 | 12,336 | +0.19(+2.21%) |
Oct 12, 2017 | 8.599 | 8.855 | 8.470 | 8.727 | 6,973 | +0.06(+0.74%) |
Oct 11, 2017 | 8.214 | 8.727 | 8.214 | 8.663 | 23,065 | +0.26(+3.05%) |
Oct 10, 2017 | 9.683 | 9.685 | 8.342 | 8.406 | 37,229 | -1.28(-13.25%) |
Oct 09, 2017 | 10.14 | 10.27 | 9.626 | 9.690 | 30,786 | -0.51(-5.03%) |
Oct 06, 2017 | 9.946 | 10.20 | 9.918 | 10.20 | 32,327 | +0.26(+2.58%) |
Oct 05, 2017 | 9.818 | 10.07 | 9.818 | 9.946 | 19,459 | -0.06(-0.64%) |
Oct 04, 2017 | 9.690 | 10.01 | 9.690 | 10.01 | 44,258 | +0.26(+2.63%) |
Oct 03, 2017 | 9.754 | 9.818 | 9.626 | 9.754 | 17,781 | -0.13(-1.30%) |