Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.790 | 8.790 | 8.790 | 0 | +0.55(+6.67%) | |
Dec 28, 2017 | 7.700 | 8.700 | 7.700 | 8.240 | 29,637 | +0.63(+8.28%) |
Dec 27, 2017 | 7.240 | 7.750 | 7.070 | 7.610 | 27,061 | +0.29(+3.96%) |
Dec 26, 2017 | 7.410 | 7.410 | 6.850 | 7.320 | 29,016 | -0.17(-2.27%) |
Dec 22, 2017 | 7.180 | 7.500 | 6.983 | 7.490 | 32,553 | +0.44(+6.24%) |
Dec 21, 2017 | 7.110 | 7.110 | 6.980 | 7.050 | 16,199 | -0.19(-2.62%) |
Dec 20, 2017 | 7.550 | 7.550 | 7.140 | 7.240 | 27,751 | -0.24(-3.21%) |
Dec 19, 2017 | 7.700 | 7.860 | 7.300 | 7.480 | 127,204 | -1.31(-14.90%) |
Dec 18, 2017 | 8.840 | 8.940 | 8.790 | 8.790 | 2,351 | +0.04(+0.46%) |
Dec 15, 2017 | 8.920 | 8.950 | 8.750 | 8.750 | 8,943 | -0.19(-2.13%) |
Dec 14, 2017 | 8.950 | 8.950 | 8.800 | 8.940 | 8,012 | -0.01(-0.11%) |
Dec 13, 2017 | 8.905 | 8.950 | 8.880 | 8.950 | 1,238 | +0.01(+0.11%) |
Dec 12, 2017 | 8.940 | 8.940 | 8.810 | 8.940 | 2,842 | +0.00(+0.00%) |
Dec 11, 2017 | 8.826 | 8.940 | 8.787 | 8.940 | 2,916 | +0.04(+0.45%) |
Dec 08, 2017 | 8.930 | 8.950 | 8.750 | 8.900 | 2,864 | +0.02(+0.23%) |
Dec 07, 2017 | 8.900 | 8.950 | 8.701 | 8.880 | 6,040 | -0.02(-0.22%) |
Dec 06, 2017 | 8.900 | 8.940 | 8.736 | 8.900 | 4,848 | +0.00(+0.00%) |
Dec 05, 2017 | 8.860 | 8.950 | 8.712 | 8.900 | 5,848 | +0.00(+0.00%) |
Dec 04, 2017 | 9.000 | 9.000 | 9.000 | 8.900 | 4,535 | -0.10(-1.11%) |
Dec 01, 2017 | 8.950 | 9.000 | 8.530 | 9.000 | 10,598 | +0.01(+0.11%) |
Nov 30, 2017 | 8.850 | 9.000 | 8.700 | 8.990 | 3,602 | +0.09(+1.01%) |
Nov 29, 2017 | 9.000 | 9.000 | 8.713 | 8.900 | 5,959 | -0.09(-1.00%) |
Nov 28, 2017 | 9.000 | 9.000 | 8.944 | 8.990 | 2,054 | +0.00(+0.00%) |
Nov 27, 2017 | 9.250 | 9.250 | 8.960 | 8.990 | 10,446 | -0.24(-2.60%) |
Nov 24, 2017 | 8.750 | 9.250 | 8.740 | 9.230 | 20,124 | +0.00(+0.00%) |
Nov 22, 2017 | 9.240 | 9.250 | 9.010 | 9.230 | 22,214 | +0.06(+0.65%) |
Nov 21, 2017 | 8.800 | 9.215 | 8.730 | 9.170 | 22,729 | +0.49(+5.65%) |
Nov 20, 2017 | 8.500 | 8.680 | 8.423 | 8.680 | 8,005 | +0.18(+2.12%) |
Nov 17, 2017 | 8.830 | 8.830 | 8.470 | 8.500 | 10,149 | -0.39(-4.39%) |
Nov 16, 2017 | 8.761 | 8.990 | 8.715 | 8.890 | 6,158 | +0.00(+0.00%) |
Nov 15, 2017 | 9.160 | 9.171 | 8.723 | 8.890 | 14,104 | -0.10(-1.11%) |
Nov 14, 2017 | 8.360 | 9.240 | 8.250 | 8.990 | 41,779 | +0.59(+7.02%) |
Nov 13, 2017 | 8.150 | 8.500 | 8.150 | 8.401 | 28,133 | +0.24(+2.95%) |
Nov 10, 2017 | 8.400 | 8.400 | 8.030 | 8.160 | 10,208 | -0.41(-4.78%) |
Nov 09, 2017 | 8.380 | 8.680 | 8.100 | 8.570 | 12,142 | +0.08(+0.94%) |
Nov 08, 2017 | 8.800 | 8.830 | 8.450 | 8.490 | 4,319 | -0.31(-3.52%) |
Nov 07, 2017 | 8.450 | 8.815 | 8.450 | 8.800 | 22,294 | +0.34(+4.02%) |
Nov 06, 2017 | 8.562 | 8.580 | 8.206 | 8.460 | 12,309 | -0.19(-2.20%) |
Nov 03, 2017 | 8.210 | 8.750 | 7.910 | 8.650 | 36,987 | +0.30(+3.59%) |
Nov 02, 2017 | 7.960 | 8.490 | 7.851 | 8.350 | 31,829 | +0.37(+4.64%) |
Nov 01, 2017 | 7.850 | 7.980 | 7.850 | 7.980 | 6,036 | +0.08(+1.01%) |
Oct 31, 2017 | 7.745 | 7.980 | 7.600 | 7.900 | 6,666 | +0.28(+3.67%) |
Oct 30, 2017 | 7.730 | 7.970 | 7.620 | 7.620 | 11,051 | -0.23(-2.93%) |
Oct 27, 2017 | 7.710 | 7.900 | 7.710 | 7.850 | 3,005 | +0.18(+2.41%) |
Oct 26, 2017 | 7.700 | 7.700 | 7.650 | 7.665 | 4,293 | -0.03(-0.45%) |
Oct 25, 2017 | 7.700 | 7.700 | 7.700 | 7.700 | 551 | +0.01(+0.13%) |
Oct 24, 2017 | 7.550 | 7.690 | 7.468 | 7.690 | 5,723 | +0.01(+0.13%) |
Oct 23, 2017 | 7.690 | 7.690 | 7.412 | 7.680 | 5,058 | -0.02(-0.26%) |
Oct 20, 2017 | 7.700 | 7.700 | 7.580 | 7.700 | 8,980 | -0.10(-1.28%) |
Oct 19, 2017 | 7.540 | 7.850 | 7.472 | 7.800 | 9,531 | +0.21(+2.77%) |
Oct 18, 2017 | 7.650 | 7.700 | 7.260 | 7.590 | 11,120 | +0.00(+0.00%) |
Oct 17, 2017 | 7.460 | 7.660 | 7.270 | 7.590 | 1,648 | -0.01(-0.13%) |
Oct 16, 2017 | 7.300 | 7.600 | 7.250 | 7.600 | 8,749 | +0.21(+2.84%) |
Oct 13, 2017 | 7.550 | 7.700 | 7.260 | 7.390 | 5,625 | -0.32(-4.15%) |
Oct 12, 2017 | 7.710 | 7.710 | 7.250 | 7.710 | 8,442 | +0.00(+0.00%) |
Oct 11, 2017 | 7.170 | 7.980 | 7.170 | 7.710 | 26,842 | +0.53(+7.38%) |
Oct 10, 2017 | 7.030 | 7.180 | 6.880 | 7.180 | 3,133 | +0.18(+2.57%) |
Oct 09, 2017 | 7.000 | 7.090 | 6.726 | 7.000 | 8,573 | +0.00(+0.00%) |
Oct 06, 2017 | 6.850 | 7.190 | 6.720 | 7.000 | 6,357 | +0.03(+0.43%) |
Oct 05, 2017 | 6.810 | 7.000 | 6.638 | 6.970 | 7,124 | +0.05(+0.72%) |
Oct 04, 2017 | 7.120 | 7.150 | 6.910 | 6.920 | 6,167 | -0.12(-1.70%) |
Oct 03, 2017 | 6.750 | 7.200 | 6.728 | 7.040 | 7,954 | +0.30(+4.45%) |