Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.503 | 8.503 | 8.503 | 0 | -0.21(-2.35%) | |
Dec 28, 2017 | 8.863 | 9.500 | 8.700 | 8.708 | 22,876 | -0.29(-3.23%) |
Dec 27, 2017 | 9.000 | 9.555 | 8.600 | 8.999 | 72,607 | +0.10(+1.11%) |
Dec 26, 2017 | 7.900 | 8.900 | 7.900 | 8.900 | 35,884 | +0.88(+10.97%) |
Dec 22, 2017 | 8.100 | 8.400 | 8.000 | 8.020 | 9,729 | -0.19(-2.30%) |
Dec 21, 2017 | 8.346 | 8.400 | 8.001 | 8.209 | 5,708 | +0.01(+0.11%) |
Dec 20, 2017 | 8.168 | 8.400 | 7.950 | 8.200 | 7,782 | +0.01(+0.16%) |
Dec 19, 2017 | 8.100 | 8.400 | 7.801 | 8.187 | 11,582 | +0.08(+1.05%) |
Dec 18, 2017 | 9.000 | 9.110 | 8.101 | 8.102 | 48,543 | -0.20(-2.39%) |
Dec 15, 2017 | 8.086 | 9.099 | 8.010 | 8.300 | 56,871 | +0.20(+2.47%) |
Dec 14, 2017 | 8.016 | 8.200 | 7.900 | 8.100 | 17,396 | +0.10(+1.24%) |
Dec 13, 2017 | 8.100 | 8.480 | 8.011 | 8.001 | 8,673 | -0.40(-4.78%) |
Dec 12, 2017 | 8.601 | 8.601 | 8.000 | 8.403 | 10,200 | -0.10(-1.14%) |
Dec 11, 2017 | 8.600 | 8.980 | 8.500 | 8.500 | 9,366 | -0.20(-2.30%) |
Dec 08, 2017 | 8.949 | 9.250 | 8.600 | 8.700 | 10,570 | -0.30(-3.33%) |
Dec 07, 2017 | 9.810 | 10.00 | 8.851 | 9.000 | 18,144 | -0.48(-5.06%) |
Dec 06, 2017 | 9.000 | 9.897 | 8.701 | 9.480 | 31,645 | +0.63(+7.12%) |
Dec 05, 2017 | 8.000 | 9.500 | 8.000 | 8.850 | 46,965 | +0.30(+3.53%) |
Dec 04, 2017 | 10.60 | 11.50 | 7.800 | 8.548 | 73,335 | -3.35(-28.17%) |
Dec 01, 2017 | 12.30 | 12.30 | 11.80 | 11.90 | 10,975 | -0.40(-3.25%) |
Nov 30, 2017 | 12.30 | 12.66 | 12.00 | 12.30 | 8,290 | -0.10(-0.81%) |
Nov 29, 2017 | 13.00 | 13.20 | 12.10 | 12.40 | 23,914 | +0.01(+0.08%) |
Nov 28, 2017 | 12.89 | 12.89 | 12.10 | 12.39 | 8,137 | -0.31(-2.43%) |
Nov 27, 2017 | 12.50 | 12.80 | 12.50 | 12.70 | 3,582 | +0.15(+1.19%) |
Nov 24, 2017 | 12.50 | 12.80 | 12.50 | 12.55 | 2,922 | +0.05(+0.40%) |
Nov 22, 2017 | 12.60 | 12.70 | 12.50 | 12.50 | 3,338 | -0.10(-0.79%) |
Nov 21, 2017 | 12.70 | 12.70 | 12.50 | 12.60 | 7,635 | -0.10(-0.79%) |
Nov 20, 2017 | 12.80 | 12.90 | 12.30 | 12.70 | 5,209 | -0.10(-0.79%) |
Nov 17, 2017 | 12.90 | 13.20 | 12.80 | 12.80 | 7,253 | +0.00(+0.01%) |
Nov 16, 2017 | 13.80 | 13.80 | 12.10 | 12.80 | 52,617 | -1.00(-7.25%) |
Nov 15, 2017 | 14.20 | 15.40 | 13.50 | 13.80 | 8,338 | -0.50(-3.49%) |
Nov 14, 2017 | 13.10 | 15.89 | 13.10 | 14.30 | 86,834 | +1.10(+8.33%) |
Nov 13, 2017 | 13.10 | 13.80 | 13.00 | 13.20 | 7,391 | -0.20(-1.49%) |
Nov 10, 2017 | 13.40 | 13.70 | 13.00 | 13.40 | 5,738 | -0.10(-0.75%) |
Nov 09, 2017 | 13.50 | 14.80 | 13.10 | 13.50 | 38,742 | +0.20(+1.50%) |
Nov 08, 2017 | 13.00 | 13.90 | 12.70 | 13.30 | 2,606 | +0.30(+2.31%) |
Nov 07, 2017 | 12.50 | 13.60 | 12.50 | 13.00 | 6,681 | +0.40(+3.17%) |
Nov 06, 2017 | 12.50 | 13.20 | 12.50 | 12.60 | 23,767 | -0.30(-2.33%) |
Nov 03, 2017 | 14.00 | 14.00 | 12.90 | 12.90 | 24,355 | -1.30(-9.15%) |
Nov 02, 2017 | 14.36 | 14.40 | 13.80 | 14.20 | 3,640 | +0.00(+0.00%) |
Nov 01, 2017 | 14.40 | 14.40 | 14.20 | 14.20 | 2,136 | -0.10(-0.70%) |
Oct 31, 2017 | 14.20 | 14.30 | 14.20 | 14.30 | 614 | -0.10(-0.69%) |
Oct 30, 2017 | 14.20 | 14.70 | 14.20 | 14.40 | 1,346 | +0.25(+1.75%) |
Oct 27, 2017 | 14.21 | 14.40 | 14.00 | 14.15 | 10,508 | -0.35(-2.40%) |
Oct 26, 2017 | 14.80 | 15.00 | 14.47 | 14.50 | 977 | -0.10(-0.68%) |
Oct 25, 2017 | 14.70 | 14.83 | 14.60 | 14.60 | 1,255 | -0.25(-1.68%) |
Oct 24, 2017 | 15.50 | 15.50 | 14.80 | 14.85 | 5,041 | -0.35(-2.30%) |
Oct 23, 2017 | 15.20 | 15.70 | 14.76 | 15.20 | 1,732 | +0.00(+0.00%) |
Oct 20, 2017 | 14.90 | 15.50 | 14.50 | 15.20 | 4,630 | +0.50(+3.40%) |
Oct 19, 2017 | 15.30 | 15.30 | 14.60 | 14.70 | 12,817 | -0.50(-3.29%) |
Oct 18, 2017 | 15.32 | 15.60 | 15.10 | 15.20 | 2,618 | -0.10(-0.65%) |
Oct 17, 2017 | 15.70 | 15.90 | 15.10 | 15.30 | 4,958 | -0.60(-3.77%) |
Oct 16, 2017 | 18.70 | 18.70 | 15.70 | 15.90 | 17,254 | -0.80(-4.79%) |
Oct 13, 2017 | 16.00 | 16.70 | 15.80 | 16.70 | 1,743 | +0.60(+3.73%) |
Oct 12, 2017 | 16.10 | 16.50 | 15.90 | 16.10 | 3,304 | -0.10(-0.62%) |
Oct 11, 2017 | 16.00 | 16.30 | 15.80 | 16.20 | 3,317 | +0.40(+2.53%) |
Oct 10, 2017 | 16.60 | 16.60 | 15.80 | 15.80 | 5,036 | -0.20(-1.25%) |
Oct 09, 2017 | 16.00 | 17.30 | 16.00 | 16.00 | 9,069 | +0.00(+0.00%) |
Oct 06, 2017 | 16.30 | 16.80 | 15.50 | 16.00 | 2,860 | -0.80(-4.76%) |
Oct 05, 2017 | 16.60 | 17.00 | 16.40 | 16.80 | 7,214 | +0.40(+2.43%) |
Oct 04, 2017 | 16.70 | 16.90 | 16.25 | 16.40 | 4,349 | -0.30(-1.79%) |
Oct 03, 2017 | 16.90 | 16.90 | 16.30 | 16.70 | 2,312 | +0.20(+1.21%) |