Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.350 | 8.350 | 8.350 | 0 | -0.05(-0.60%) | |
Dec 28, 2017 | 8.350 | 8.500 | 8.300 | 8.400 | 176,880 | +0.10(+1.20%) |
Dec 27, 2017 | 8.450 | 8.550 | 8.200 | 8.300 | 202,129 | -0.05(-0.60%) |
Dec 26, 2017 | 8.000 | 8.400 | 8.000 | 8.350 | 219,951 | +0.45(+5.70%) |
Dec 22, 2017 | 7.900 | 8.150 | 7.750 | 7.900 | 140,431 | -0.05(-0.63%) |
Dec 21, 2017 | 8.250 | 8.300 | 7.850 | 7.950 | 287,525 | -0.20(-2.45%) |
Dec 20, 2017 | 8.250 | 8.450 | 8.100 | 8.150 | 241,224 | +0.05(+0.62%) |
Dec 19, 2017 | 7.950 | 8.188 | 7.850 | 8.100 | 320,659 | +0.25(+3.18%) |
Dec 18, 2017 | 7.850 | 8.000 | 7.800 | 7.850 | 246,496 | +0.15(+1.95%) |
Dec 15, 2017 | 7.550 | 7.850 | 7.450 | 7.700 | 300,009 | +0.15(+1.99%) |
Dec 14, 2017 | 7.700 | 7.750 | 7.350 | 7.550 | 355,646 | -0.10(-1.31%) |
Dec 13, 2017 | 7.700 | 7.800 | 7.600 | 7.650 | 246,271 | -0.05(-0.65%) |
Dec 12, 2017 | 7.100 | 7.800 | 7.100 | 7.700 | 612,172 | +0.50(+6.94%) |
Dec 11, 2017 | 6.900 | 7.350 | 6.750 | 7.200 | 410,767 | +0.35(+5.11%) |
Dec 08, 2017 | 6.950 | 7.050 | 6.800 | 6.850 | 149,021 | +0.00(+0.00%) |
Dec 07, 2017 | 6.550 | 7.000 | 6.550 | 6.850 | 234,403 | +0.25(+3.79%) |
Dec 06, 2017 | 6.600 | 6.700 | 6.513 | 6.600 | 175,117 | +0.00(+0.00%) |
Dec 05, 2017 | 7.000 | 7.000 | 6.500 | 6.600 | 146,010 | -0.35(-5.04%) |
Dec 04, 2017 | 7.000 | 7.000 | 6.900 | 6.950 | 251,048 | +0.03(+0.36%) |
Dec 01, 2017 | 6.900 | 7.000 | 6.702 | 6.925 | 252,679 | +0.02(+0.36%) |
Nov 30, 2017 | 6.650 | 6.900 | 6.552 | 6.900 | 212,008 | +0.30(+4.55%) |
Nov 29, 2017 | 6.500 | 6.650 | 6.481 | 6.600 | 113,977 | +0.15(+2.33%) |
Nov 28, 2017 | 6.150 | 6.550 | 6.050 | 6.450 | 133,663 | +0.30(+4.88%) |
Nov 27, 2017 | 6.300 | 6.649 | 6.050 | 6.150 | 332,438 | -0.10(-1.60%) |
Nov 24, 2017 | 6.100 | 6.250 | 6.025 | 6.250 | 82,138 | +0.20(+3.31%) |
Nov 22, 2017 | 6.200 | 6.350 | 6.050 | 6.050 | 152,701 | -0.10(-1.63%) |
Nov 21, 2017 | 5.900 | 6.350 | 5.850 | 6.150 | 221,756 | +0.30(+5.13%) |
Nov 20, 2017 | 5.850 | 5.900 | 5.750 | 5.850 | 194,808 | +0.00(+0.00%) |
Nov 17, 2017 | 5.850 | 5.950 | 5.800 | 5.850 | 206,718 | -0.05(-0.85%) |
Nov 16, 2017 | 5.850 | 6.000 | 5.800 | 5.900 | 220,065 | +0.05(+0.85%) |
Nov 15, 2017 | 5.900 | 5.950 | 5.700 | 5.850 | 238,716 | -0.05(-0.85%) |
Nov 14, 2017 | 6.050 | 6.150 | 5.800 | 5.900 | 234,782 | -0.15(-2.48%) |
Nov 13, 2017 | 6.250 | 6.250 | 6.000 | 6.050 | 154,851 | -0.20(-3.20%) |
Nov 10, 2017 | 6.400 | 6.700 | 6.200 | 6.250 | 205,763 | -0.10(-1.57%) |
Nov 09, 2017 | 6.450 | 6.550 | 6.150 | 6.350 | 218,244 | -0.10(-1.55%) |
Nov 08, 2017 | 6.550 | 6.700 | 6.400 | 6.450 | 220,779 | -0.05(-0.77%) |
Nov 07, 2017 | 6.650 | 6.700 | 6.450 | 6.500 | 191,688 | -0.05(-0.76%) |
Nov 06, 2017 | 6.400 | 6.650 | 6.350 | 6.550 | 300,567 | +0.20(+3.15%) |
Nov 03, 2017 | 6.250 | 6.450 | 6.100 | 6.350 | 253,953 | +0.10(+1.60%) |
Nov 02, 2017 | 6.050 | 6.300 | 6.025 | 6.250 | 276,536 | +0.10(+1.63%) |
Nov 01, 2017 | 6.150 | 6.200 | 6.050 | 6.150 | 322,815 | +0.00(+0.00%) |
Oct 31, 2017 | 6.400 | 6.450 | 6.050 | 6.150 | 875,016 | -0.15(-2.38%) |
Oct 30, 2017 | 6.550 | 6.586 | 6.200 | 6.300 | 336,302 | -0.30(-4.55%) |
Oct 27, 2017 | 6.750 | 6.750 | 6.450 | 6.600 | 219,624 | -0.15(-2.22%) |
Oct 26, 2017 | 6.850 | 7.000 | 6.700 | 6.750 | 176,845 | -0.10(-1.46%) |
Oct 25, 2017 | 6.850 | 6.950 | 6.750 | 6.850 | 162,387 | +0.00(+0.00%) |
Oct 24, 2017 | 7.050 | 7.150 | 6.850 | 6.850 | 144,615 | -0.20(-2.84%) |
Oct 23, 2017 | 7.350 | 7.350 | 7.000 | 7.050 | 151,548 | -0.25(-3.42%) |
Oct 20, 2017 | 7.400 | 7.400 | 7.200 | 7.300 | 122,658 | +0.02(+0.34%) |
Oct 19, 2017 | 7.250 | 7.350 | 7.075 | 7.275 | 127,153 | -0.02(-0.34%) |
Oct 18, 2017 | 7.400 | 7.425 | 7.200 | 7.300 | 84,879 | -0.05(-0.68%) |
Oct 17, 2017 | 7.600 | 7.673 | 7.300 | 7.350 | 163,034 | -0.30(-3.92%) |
Oct 16, 2017 | 7.500 | 7.650 | 7.400 | 7.650 | 303,845 | +0.15(+2.00%) |
Oct 13, 2017 | 7.950 | 7.950 | 7.400 | 7.500 | 394,529 | -0.35(-4.46%) |
Oct 12, 2017 | 6.650 | 7.900 | 6.550 | 7.850 | 613,903 | +1.15(+17.16%) |
Oct 11, 2017 | 6.800 | 6.800 | 6.550 | 6.700 | 123,811 | -0.05(-0.74%) |
Oct 10, 2017 | 6.600 | 6.750 | 6.450 | 6.750 | 112,855 | +0.10(+1.50%) |
Oct 09, 2017 | 6.950 | 6.950 | 6.600 | 6.650 | 91,743 | -0.20(-2.92%) |
Oct 06, 2017 | 6.950 | 6.950 | 6.550 | 6.850 | 127,696 | -0.10(-1.44%) |
Oct 05, 2017 | 6.900 | 7.000 | 6.800 | 6.950 | 134,730 | +0.05(+0.72%) |
Oct 04, 2017 | 6.900 | 7.000 | 6.700 | 6.900 | 149,048 | +0.05(+0.73%) |
Oct 03, 2017 | 6.900 | 7.000 | 6.700 | 6.850 | 279,192 | +0.00(+0.00%) |