Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.410 | 8.410 | 8.410 | 0 | +0.05(+0.60%) | |
Dec 28, 2017 | 8.330 | 8.440 | 8.280 | 8.360 | 6,425,111 | +0.04(+0.48%) |
Dec 27, 2017 | 8.340 | 8.465 | 8.264 | 8.320 | 8,017,113 | -0.06(-0.72%) |
Dec 26, 2017 | 8.110 | 8.450 | 8.050 | 8.380 | 9,319,496 | +0.32(+3.97%) |
Dec 22, 2017 | 8.160 | 8.210 | 8.060 | 8.060 | 10,774,446 | -0.12(-1.47%) |
Dec 21, 2017 | 7.920 | 8.290 | 7.855 | 8.180 | 13,935,223 | +0.22(+2.76%) |
Dec 20, 2017 | 8.000 | 8.010 | 7.785 | 7.960 | 13,471,426 | +0.09(+1.14%) |
Dec 19, 2017 | 8.040 | 8.160 | 7.870 | 7.870 | 13,142,552 | -0.10(-1.25%) |
Dec 18, 2017 | 7.910 | 8.045 | 7.740 | 7.970 | 12,268,078 | +0.13(+1.66%) |
Dec 15, 2017 | 8.020 | 8.040 | 7.740 | 7.840 | 18,452,314 | -0.17(-2.12%) |
Dec 14, 2017 | 8.000 | 8.350 | 7.860 | 8.010 | 19,913,460 | -0.09(-1.11%) |
Dec 13, 2017 | 8.320 | 8.380 | 7.600 | 8.100 | 45,949,676 | -0.23(-2.76%) |
Dec 12, 2017 | 8.880 | 9.170 | 8.300 | 8.330 | 87,715,360 | -1.73(-17.20%) |
Dec 11, 2017 | 10.10 | 10.25 | 10.00 | 10.06 | 5,261,715 | +0.00(+0.00%) |
Dec 08, 2017 | 9.930 | 10.09 | 9.780 | 10.06 | 5,635,594 | +0.00(+0.00%) |
Dec 07, 2017 | 9.750 | 9.920 | 9.560 | 5,407,922 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.890 | 9.920 | 9.580 | 9.700 | 7,030,381 | -0.35(-3.48%) |
Dec 05, 2017 | 10.23 | 10.32 | 10.02 | 10.05 | 6,021,869 | -0.25(-2.43%) |
Dec 04, 2017 | 10.41 | 10.70 | 10.23 | 10.30 | 7,315,971 | -0.16(-1.53%) |
Dec 01, 2017 | 10.46 | 10.87 | 10.37 | 10.46 | 14,515,915 | +0.23(+2.25%) |
Nov 30, 2017 | 9.850 | 10.36 | 9.810 | 10.23 | 10,429,241 | +0.58(+6.01%) |
Nov 29, 2017 | 9.500 | 9.690 | 9.430 | 9.650 | 9,057,389 | +0.13(+1.37%) |
Nov 28, 2017 | 9.370 | 9.570 | 9.255 | 9.520 | 10,253,596 | +0.08(+0.85%) |
Nov 27, 2017 | 9.900 | 9.920 | 9.420 | 9.440 | 10,084,860 | -0.62(-6.16%) |
Nov 24, 2017 | 10.07 | 10.23 | 10.01 | 10.06 | 3,313,380 | +0.09(+0.90%) |
Nov 22, 2017 | 10.02 | 10.14 | 9.820 | 9.970 | 5,480,080 | +0.25(+2.57%) |
Nov 21, 2017 | 9.640 | 9.910 | 9.620 | 9.720 | 7,449,586 | +0.18(+1.89%) |
Nov 20, 2017 | 9.760 | 9.840 | 9.450 | 9.540 | 6,971,603 | -0.41(-4.12%) |
Nov 17, 2017 | 9.810 | 10.14 | 9.800 | 9.950 | 7,251,216 | +0.21(+2.16%) |
Nov 16, 2017 | 9.840 | 9.900 | 9.630 | 9.740 | 6,284,094 | -0.18(-1.81%) |
Nov 15, 2017 | 9.810 | 9.950 | 9.624 | 9.920 | 7,839,548 | -0.12(-1.20%) |
Nov 14, 2017 | 10.35 | 10.44 | 9.960 | 10.04 | 9,326,207 | -0.45(-4.29%) |
Nov 13, 2017 | 10.73 | 10.91 | 10.46 | 10.49 | 6,461,275 | -0.29(-2.69%) |
Nov 10, 2017 | 10.72 | 10.94 | 10.53 | 10.78 | 8,771,788 | +0.01(+0.09%) |
Nov 09, 2017 | 10.73 | 11.23 | 10.71 | 10.77 | 13,321,409 | +0.04(+0.37%) |
Nov 08, 2017 | 11.35 | 11.39 | 10.47 | 10.73 | 14,793,706 | -0.16(-1.47%) |
Nov 07, 2017 | 11.02 | 11.10 | 10.73 | 10.89 | 11,696,653 | -0.20(-1.80%) |
Nov 06, 2017 | 10.34 | 11.12 | 10.34 | 11.09 | 13,153,441 | +0.84(+8.20%) |
Nov 03, 2017 | 10.06 | 10.28 | 10.03 | 10.25 | 9,956,036 | +0.36(+3.64%) |
Nov 02, 2017 | 10.15 | 10.21 | 9.680 | 9.890 | 9,797,140 | -0.27(-2.66%) |
Nov 01, 2017 | 9.660 | 10.27 | 9.660 | 10.16 | 14,776,618 | +0.71(+7.51%) |
Oct 31, 2017 | 9.210 | 9.490 | 9.140 | 9.450 | 6,738,455 | +0.23(+2.49%) |
Oct 30, 2017 | 9.050 | 9.325 | 9.040 | 9.220 | 6,637,117 | +0.23(+2.56%) |
Oct 27, 2017 | 8.610 | 9.045 | 8.500 | 8.990 | 7,489,218 | +0.30(+3.45%) |
Oct 26, 2017 | 8.560 | 8.690 | 8.310 | 8.690 | 6,669,516 | +0.14(+1.64%) |
Oct 25, 2017 | 8.370 | 8.620 | 8.320 | 8.550 | 7,001,240 | +0.07(+0.83%) |
Oct 24, 2017 | 8.450 | 8.550 | 8.350 | 8.480 | 6,255,712 | +0.11(+1.31%) |
Oct 23, 2017 | 8.780 | 8.840 | 8.360 | 8.370 | 6,663,907 | -0.34(-3.90%) |
Oct 20, 2017 | 8.660 | 8.790 | 8.600 | 8.710 | 5,126,086 | +0.13(+1.52%) |
Oct 19, 2017 | 8.600 | 8.695 | 8.461 | 8.580 | 5,554,472 | -0.12(-1.38%) |
Oct 18, 2017 | 8.730 | 8.930 | 8.610 | 8.700 | 6,713,981 | -0.06(-0.68%) |
Oct 17, 2017 | 8.630 | 8.800 | 8.540 | 8.760 | 7,421,515 | +0.09(+1.04%) |
Oct 16, 2017 | 8.590 | 8.880 | 8.580 | 8.670 | 5,928,050 | +0.19(+2.24%) |
Oct 13, 2017 | 8.560 | 8.635 | 8.470 | 8.480 | 4,955,494 | +0.08(+0.95%) |
Oct 12, 2017 | 8.420 | 8.540 | 8.265 | 8.400 | 7,421,087 | -0.22(-2.55%) |
Oct 11, 2017 | 8.370 | 8.640 | 8.170 | 8.620 | 9,767,158 | +0.28(+3.36%) |
Oct 10, 2017 | 8.620 | 8.690 | 8.320 | 8.340 | 5,808,645 | -0.09(-1.07%) |
Oct 09, 2017 | 8.430 | 8.530 | 8.400 | 8.430 | 4,626,405 | +0.03(+0.36%) |
Oct 06, 2017 | 8.650 | 8.735 | 8.290 | 8.400 | 11,351,700 | -0.50(-5.62%) |
Oct 05, 2017 | 8.820 | 8.955 | 8.780 | 8.900 | 5,778,298 | +0.14(+1.60%) |
Oct 04, 2017 | 9.120 | 9.160 | 8.710 | 8.760 | 8,942,922 | -0.32(-3.52%) |
Oct 03, 2017 | 9.100 | 9.195 | 8.980 | 9.080 | 8,857,878 | -0.06(-0.66%) |