Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.200 | 8.200 | 8.200 | 0 | +0.03(+0.37%) | |
Dec 28, 2017 | 8.110 | 8.280 | 8.070 | 8.170 | 122,292 | -0.05(-0.61%) |
Dec 27, 2017 | 8.060 | 8.300 | 8.060 | 8.220 | 138,301 | +0.10(+1.23%) |
Dec 26, 2017 | 7.980 | 8.190 | 7.850 | 8.120 | 234,610 | +0.09(+1.12%) |
Dec 22, 2017 | 8.010 | 8.130 | 7.930 | 8.030 | 255,252 | -0.02(-0.25%) |
Dec 21, 2017 | 8.470 | 8.550 | 8.020 | 8.050 | 229,565 | -0.32(-3.82%) |
Dec 20, 2017 | 8.500 | 8.760 | 8.200 | 8.370 | 298,813 | +0.06(+0.72%) |
Dec 19, 2017 | 8.500 | 8.620 | 8.260 | 8.310 | 161,809 | -0.20(-2.35%) |
Dec 18, 2017 | 8.700 | 8.710 | 8.500 | 8.510 | 124,701 | -0.17(-1.96%) |
Dec 15, 2017 | 8.420 | 8.770 | 8.400 | 8.680 | 315,657 | +0.28(+3.33%) |
Dec 14, 2017 | 8.790 | 8.800 | 8.330 | 8.400 | 216,431 | -0.34(-3.89%) |
Dec 13, 2017 | 8.840 | 8.950 | 8.710 | 8.740 | 77,890 | -0.12(-1.35%) |
Dec 12, 2017 | 9.110 | 9.240 | 8.850 | 8.860 | 323,371 | -0.09(-1.01%) |
Dec 11, 2017 | 8.920 | 9.060 | 8.800 | 8.950 | 215,315 | +0.02(+0.22%) |
Dec 08, 2017 | 8.890 | 9.170 | 8.770 | 8.930 | 456,338 | +0.05(+0.56%) |
Dec 07, 2017 | 8.220 | 8.900 | 8.156 | 8.880 | 349,500 | +0.63(+7.64%) |
Dec 06, 2017 | 8.130 | 8.340 | 7.530 | 8.250 | 2,265,604 | +0.16(+1.98%) |
Dec 05, 2017 | 8.710 | 8.880 | 8.000 | 8.090 | 539,533 | -0.58(-6.69%) |
Dec 04, 2017 | 8.960 | 8.960 | 8.450 | 8.670 | 359,874 | -0.18(-2.03%) |
Dec 01, 2017 | 9.100 | 9.100 | 8.650 | 8.850 | 938,350 | -0.20(-2.21%) |
Nov 30, 2017 | 9.470 | 9.470 | 9.040 | 9.050 | 478,781 | -0.35(-3.72%) |
Nov 29, 2017 | 9.450 | 9.577 | 9.310 | 9.400 | 109,239 | -0.09(-0.95%) |
Nov 28, 2017 | 9.450 | 9.600 | 9.345 | 9.490 | 231,091 | +0.10(+1.06%) |
Nov 27, 2017 | 9.350 | 9.700 | 9.170 | 9.390 | 221,301 | -0.02(-0.21%) |
Nov 24, 2017 | 9.170 | 9.410 | 9.110 | 9.410 | 65,117 | +0.32(+3.52%) |
Nov 22, 2017 | 9.160 | 9.350 | 9.070 | 9.090 | 101,415 | -0.11(-1.20%) |
Nov 21, 2017 | 9.370 | 9.590 | 9.150 | 9.200 | 180,812 | -0.21(-2.23%) |
Nov 20, 2017 | 9.170 | 9.520 | 9.160 | 9.410 | 162,942 | +0.18(+1.95%) |
Nov 17, 2017 | 9.120 | 9.280 | 9.035 | 9.230 | 118,180 | +0.13(+1.43%) |
Nov 16, 2017 | 9.150 | 9.289 | 9.060 | 9.100 | 181,116 | -0.07(-0.76%) |
Nov 15, 2017 | 9.140 | 9.370 | 9.040 | 9.170 | 157,774 | -0.01(-0.11%) |
Nov 14, 2017 | 9.250 | 9.400 | 9.110 | 9.180 | 777,102 | -0.05(-0.54%) |
Nov 13, 2017 | 9.240 | 9.310 | 8.960 | 9.230 | 142,938 | +0.04(+0.44%) |
Nov 10, 2017 | 9.000 | 9.390 | 9.000 | 9.190 | 331,958 | +0.18(+2.00%) |
Nov 09, 2017 | 9.470 | 9.470 | 8.740 | 9.010 | 285,091 | -0.30(-3.22%) |
Nov 08, 2017 | 9.680 | 9.690 | 9.230 | 9.310 | 739,148 | -0.22(-2.31%) |
Nov 07, 2017 | 9.670 | 9.810 | 9.430 | 9.530 | 223,244 | -0.14(-1.45%) |
Nov 06, 2017 | 9.930 | 9.930 | 9.520 | 9.670 | 162,239 | -0.24(-2.42%) |
Nov 03, 2017 | 9.490 | 10.00 | 9.436 | 9.910 | 179,823 | +0.42(+4.43%) |
Nov 02, 2017 | 9.560 | 9.700 | 9.370 | 9.490 | 437,607 | -0.01(-0.11%) |
Nov 01, 2017 | 9.530 | 9.590 | 9.360 | 9.500 | 170,883 | +0.00(+0.00%) |
Oct 31, 2017 | 9.530 | 9.650 | 9.350 | 9.500 | 185,430 | +0.03(+0.32%) |
Oct 30, 2017 | 9.340 | 9.740 | 9.340 | 9.470 | 176,448 | +0.02(+0.21%) |
Oct 27, 2017 | 9.480 | 9.670 | 9.370 | 9.450 | 164,157 | -0.01(-0.11%) |
Oct 26, 2017 | 9.500 | 9.740 | 9.310 | 9.460 | 122,611 | -0.04(-0.42%) |
Oct 25, 2017 | 9.570 | 9.830 | 9.450 | 9.500 | 97,890 | -0.16(-1.66%) |
Oct 24, 2017 | 9.930 | 9.990 | 9.640 | 9.660 | 142,377 | -0.29(-2.91%) |
Oct 23, 2017 | 10.21 | 10.28 | 9.920 | 9.950 | 97,906 | -0.28(-2.74%) |
Oct 20, 2017 | 10.20 | 10.48 | 10.16 | 10.23 | 363,327 | +0.06(+0.59%) |
Oct 19, 2017 | 10.07 | 10.22 | 10.04 | 10.17 | 90,288 | +0.06(+0.59%) |
Oct 18, 2017 | 10.13 | 10.30 | 10.08 | 10.11 | 130,029 | -0.05(-0.49%) |
Oct 17, 2017 | 10.17 | 10.31 | 10.05 | 10.16 | 95,078 | -0.07(-0.68%) |
Oct 16, 2017 | 10.25 | 10.32 | 10.04 | 10.23 | 184,555 | -0.05(-0.49%) |
Oct 13, 2017 | 10.47 | 10.60 | 10.21 | 10.28 | 163,478 | -0.16(-1.53%) |
Oct 12, 2017 | 10.65 | 10.72 | 10.42 | 10.44 | 227,808 | -0.20(-1.88%) |
Oct 11, 2017 | 10.63 | 10.87 | 10.55 | 10.64 | 227,084 | -0.04(-0.37%) |
Oct 10, 2017 | 10.59 | 10.80 | 10.47 | 10.68 | 254,152 | +0.05(+0.47%) |
Oct 09, 2017 | 11.15 | 11.16 | 10.59 | 10.63 | 379,099 | -0.47(-4.23%) |
Oct 06, 2017 | 11.08 | 11.28 | 11.05 | 11.10 | 256,513 | -0.05(-0.45%) |
Oct 05, 2017 | 11.32 | 11.53 | 11.03 | 11.15 | 203,638 | -0.10(-0.89%) |
Oct 04, 2017 | 10.80 | 11.39 | 10.80 | 11.25 | 257,757 | +0.50(+4.65%) |
Oct 03, 2017 | 10.79 | 10.84 | 10.60 | 10.75 | 234,919 | +0.02(+0.19%) |