Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.180 | 8.180 | 8.180 | 0 | -0.40(-4.66%) | |
Dec 28, 2017 | 9.380 | 9.380 | 8.420 | 8.580 | 31,881 | +0.40(+4.89%) |
Dec 27, 2017 | 8.979 | 8.979 | 8.120 | 8.180 | 28,509 | -0.44(-5.10%) |
Dec 26, 2017 | 8.700 | 9.160 | 8.240 | 8.620 | 20,513 | +0.04(+0.46%) |
Dec 22, 2017 | 8.660 | 9.360 | 8.180 | 8.580 | 53,004 | -0.18(-2.05%) |
Dec 21, 2017 | 8.880 | 8.999 | 8.240 | 8.760 | 45,252 | +0.00(+0.00%) |
Dec 20, 2017 | 8.720 | 9.480 | 8.560 | 8.760 | 59,869 | -0.06(-0.68%) |
Dec 19, 2017 | 8.420 | 9.600 | 8.220 | 8.820 | 139,693 | +0.34(+4.01%) |
Dec 18, 2017 | 8.180 | 8.780 | 7.960 | 8.480 | 53,445 | +0.48(+6.00%) |
Dec 15, 2017 | 7.800 | 8.340 | 7.605 | 8.000 | 81,287 | +0.54(+7.24%) |
Dec 14, 2017 | 7.363 | 7.680 | 7.320 | 7.460 | 24,348 | +0.10(+1.36%) |
Dec 13, 2017 | 7.660 | 7.700 | 7.200 | 7.360 | 55,856 | -0.06(-0.86%) |
Dec 12, 2017 | 8.060 | 8.300 | 7.420 | 7.424 | 67,502 | -0.58(-7.27%) |
Dec 11, 2017 | 7.540 | 8.420 | 7.340 | 8.006 | 59,897 | +0.59(+7.90%) |
Dec 08, 2017 | 7.780 | 8.000 | 7.360 | 7.420 | 33,613 | -0.34(-4.38%) |
Dec 07, 2017 | 7.900 | 8.280 | 7.580 | 7.760 | 33,795 | -0.01(-0.13%) |
Dec 06, 2017 | 8.380 | 8.920 | 7.220 | 7.770 | 130,502 | -0.57(-6.83%) |
Dec 05, 2017 | 8.460 | 8.680 | 8.300 | 8.340 | 47,306 | -0.18(-2.11%) |
Dec 04, 2017 | 9.760 | 9.760 | 8.400 | 8.520 | 96,076 | -0.87(-9.26%) |
Dec 01, 2017 | 10.18 | 10.64 | 8.900 | 9.389 | 252,540 | -0.17(-1.79%) |
Nov 30, 2017 | 9.200 | 10.00 | 9.040 | 9.560 | 170,129 | +0.50(+5.52%) |
Nov 29, 2017 | 8.790 | 9.478 | 8.620 | 9.060 | 110,858 | +0.48(+5.59%) |
Nov 28, 2017 | 8.560 | 8.620 | 8.205 | 8.580 | 36,763 | +0.00(+0.00%) |
Nov 27, 2017 | 8.840 | 9.174 | 8.360 | 8.580 | 77,803 | -0.24(-2.72%) |
Nov 24, 2017 | 9.780 | 10.14 | 8.660 | 8.820 | 328,597 | -0.50(-5.36%) |
Nov 22, 2017 | 8.600 | 10.38 | 8.220 | 9.320 | 684,141 | +0.84(+9.91%) |
Nov 21, 2017 | 9.220 | 9.600 | 8.182 | 8.480 | 176,995 | -1.12(-11.67%) |
Nov 20, 2017 | 8.940 | 10.10 | 7.600 | 9.600 | 430,412 | +0.94(+10.85%) |
Nov 17, 2017 | 7.820 | 13.26 | 7.820 | 8.660 | 3,309,100 | +1.04(+13.65%) |
Nov 16, 2017 | 6.460 | 8.600 | 6.224 | 7.620 | 361,504 | +1.42(+22.90%) |
Nov 15, 2017 | 5.540 | 9.278 | 5.240 | 6.200 | 807,864 | +0.42(+7.27%) |
Nov 14, 2017 | 6.000 | 6.200 | 5.540 | 5.780 | 22,033 | +0.00(+0.00%) |
Nov 13, 2017 | 5.948 | 6.260 | 5.660 | 5.780 | 17,563 | -0.10(-1.70%) |
Nov 10, 2017 | 6.060 | 6.666 | 5.739 | 5.880 | 23,790 | -0.30(-4.85%) |
Nov 09, 2017 | 5.700 | 6.380 | 5.602 | 6.180 | 33,536 | +0.24(+4.04%) |
Nov 08, 2017 | 5.540 | 6.965 | 5.260 | 5.940 | 116,250 | +0.38(+6.83%) |
Nov 07, 2017 | 5.300 | 5.644 | 5.160 | 5.560 | 28,891 | +0.24(+4.51%) |
Nov 06, 2017 | 5.380 | 5.960 | 4.900 | 5.320 | 33,775 | -0.23(-4.17%) |
Nov 03, 2017 | 5.420 | 5.800 | 5.120 | 5.551 | 23,301 | +0.25(+4.74%) |
Nov 02, 2017 | 5.840 | 6.070 | 5.220 | 5.300 | 7,034 | -0.50(-8.62%) |
Nov 01, 2017 | 5.540 | 6.880 | 5.540 | 5.800 | 21,226 | +0.46(+8.61%) |
Oct 31, 2017 | 5.920 | 5.920 | 5.180 | 5.340 | 22,723 | -0.52(-8.87%) |
Oct 30, 2017 | 6.160 | 6.160 | 5.670 | 5.860 | 4,156 | -0.14(-2.33%) |
Oct 27, 2017 | 5.840 | 6.568 | 5.680 | 6.000 | 21,366 | +0.16(+2.74%) |
Oct 26, 2017 | 6.256 | 6.180 | 5.840 | 12,398 | -0.34(-5.50%) | |
Oct 25, 2017 | 6.360 | 6.580 | 6.020 | 6.180 | 9,466 | -0.12(-1.90%) |
Oct 24, 2017 | 5.984 | 6.701 | 5.984 | 6.300 | 10,830 | -0.14(-2.17%) |
Oct 23, 2017 | 6.620 | 6.739 | 6.440 | 6.440 | 7,067 | -0.24(-3.59%) |
Oct 20, 2017 | 7.020 | 7.040 | 6.500 | 6.680 | 22,673 | -0.26(-3.75%) |
Oct 19, 2017 | 6.960 | 7.020 | 6.820 | 6.940 | 9,767 | +0.12(+1.76%) |
Oct 18, 2017 | 7.280 | 7.280 | 6.800 | 6.820 | 23,852 | -0.24(-3.45%) |
Oct 17, 2017 | 6.960 | 7.480 | 6.960 | 7.064 | 19,853 | +0.08(+1.20%) |
Oct 16, 2017 | 6.856 | 7.400 | 6.816 | 6.980 | 13,203 | -0.50(-6.68%) |
Oct 13, 2017 | 7.280 | 7.500 | 6.900 | 7.480 | 11,023 | +0.20(+2.75%) |
Oct 12, 2017 | 7.340 | 7.529 | 7.060 | 7.280 | 17,034 | -0.26(-3.45%) |
Oct 11, 2017 | 6.920 | 7.641 | 6.920 | 7.540 | 9,817 | +0.63(+9.18%) |
Oct 10, 2017 | 7.480 | 7.700 | 6.906 | 6.906 | 38,853 | -0.83(-10.77%) |
Oct 09, 2017 | 7.880 | 8.200 | 7.720 | 7.740 | 16,316 | -0.08(-1.02%) |
Oct 06, 2017 | 7.540 | 8.010 | 7.200 | 7.820 | 17,333 | +0.32(+4.27%) |
Oct 05, 2017 | 7.900 | 8.240 | 7.260 | 7.500 | 32,538 | -0.20(-2.60%) |
Oct 04, 2017 | 7.760 | 8.760 | 7.600 | 7.700 | 92,028 | +0.19(+2.53%) |
Oct 03, 2017 | 7.620 | 8.000 | 7.042 | 7.510 | 12,684 | -0.03(-0.40%) |