Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.860 | 7.860 | 7.860 | 0 | -0.40(-4.84%) | |
Dec 28, 2017 | 8.350 | 8.400 | 8.200 | 8.260 | 7,331 | -0.04(-0.48%) |
Dec 27, 2017 | 8.170 | 8.430 | 8.140 | 8.300 | 11,179 | +0.26(+3.23%) |
Dec 26, 2017 | 8.600 | 8.600 | 8.000 | 8.040 | 15,162 | -0.25(-3.02%) |
Dec 22, 2017 | 8.220 | 8.580 | 8.220 | 8.290 | 20,811 | +0.02(+0.24%) |
Dec 21, 2017 | 8.400 | 8.430 | 8.200 | 8.270 | 19,932 | -0.13(-1.55%) |
Dec 20, 2017 | 8.500 | 8.500 | 8.200 | 8.400 | 90,113 | -0.06(-0.71%) |
Dec 19, 2017 | 8.700 | 8.700 | 8.435 | 8.460 | 22,517 | -0.12(-1.40%) |
Dec 18, 2017 | 8.710 | 8.835 | 8.330 | 8.580 | 57,698 | -0.13(-1.49%) |
Dec 15, 2017 | 8.530 | 8.780 | 8.160 | 8.710 | 71,045 | +0.35(+4.19%) |
Dec 14, 2017 | 8.810 | 9.139 | 8.193 | 8.360 | 38,125 | -0.52(-5.86%) |
Dec 13, 2017 | 8.810 | 9.000 | 8.810 | 8.880 | 17,889 | +0.04(+0.45%) |
Dec 12, 2017 | 9.040 | 9.040 | 8.770 | 8.840 | 10,746 | -0.12(-1.34%) |
Dec 11, 2017 | 8.880 | 9.010 | 8.800 | 8.960 | 23,168 | +0.24(+2.75%) |
Dec 08, 2017 | 8.550 | 8.940 | 8.430 | 8.720 | 10,693 | +0.15(+1.75%) |
Dec 07, 2017 | 8.820 | 8.835 | 8.250 | 8.570 | 23,025 | -0.23(-2.61%) |
Dec 06, 2017 | 8.800 | 9.010 | 8.800 | 8.800 | 5,728 | -0.08(-0.90%) |
Dec 05, 2017 | 9.200 | 9.300 | 8.840 | 8.880 | 9,202 | -0.23(-2.52%) |
Dec 04, 2017 | 9.210 | 8.910 | 9.110 | 16,130 | +0.13(+1.45%) | |
Dec 01, 2017 | 9.170 | 9.330 | 8.970 | 8.980 | 19,830 | -0.10(-1.10%) |
Nov 30, 2017 | 8.910 | 9.110 | 8.900 | 9.080 | 12,315 | +0.16(+1.79%) |
Nov 29, 2017 | 8.870 | 9.000 | 8.730 | 8.920 | 24,093 | +0.03(+0.34%) |
Nov 28, 2017 | 8.990 | 8.990 | 8.670 | 8.890 | 10,782 | -0.03(-0.34%) |
Nov 27, 2017 | 8.900 | 9.070 | 8.800 | 8.920 | 15,342 | +0.01(+0.11%) |
Nov 24, 2017 | 9.000 | 9.000 | 8.900 | 8.910 | 4,291 | -0.03(-0.34%) |
Nov 22, 2017 | 9.130 | 9.190 | 8.920 | 8.940 | 10,790 | -0.24(-2.61%) |
Nov 21, 2017 | 9.420 | 9.420 | 9.130 | 9.180 | 15,167 | -0.15(-1.61%) |
Nov 20, 2017 | 8.900 | 9.340 | 8.900 | 9.330 | 4,929 | +0.26(+2.87%) |
Nov 17, 2017 | 9.000 | 9.110 | 8.950 | 9.070 | 22,371 | +0.04(+0.44%) |
Nov 16, 2017 | 8.800 | 9.070 | 8.800 | 9.030 | 16,014 | +0.29(+3.32%) |
Nov 15, 2017 | 9.640 | 9.650 | 8.720 | 8.740 | 45,568 | -0.95(-9.80%) |
Nov 14, 2017 | 9.970 | 10.21 | 9.610 | 9.690 | 28,615 | -0.26(-2.61%) |
Nov 13, 2017 | 10.10 | 10.10 | 9.360 | 9.950 | 46,834 | -0.18(-1.78%) |
Nov 10, 2017 | 10.08 | 10.34 | 9.730 | 10.13 | 29,549 | +0.25(+2.53%) |
Nov 09, 2017 | 10.20 | 10.39 | 9.730 | 9.880 | 15,739 | -0.25(-2.47%) |
Nov 08, 2017 | 10.21 | 10.32 | 9.990 | 10.13 | 12,871 | -0.09(-0.88%) |
Nov 07, 2017 | 10.61 | 10.61 | 10.18 | 10.22 | 23,900 | -0.32(-3.04%) |
Nov 06, 2017 | 10.30 | 10.84 | 10.17 | 10.54 | 34,517 | +0.40(+3.94%) |
Nov 03, 2017 | 9.892 | 10.20 | 9.790 | 10.14 | 40,805 | +0.25(+2.53%) |
Nov 02, 2017 | 9.790 | 9.910 | 9.670 | 9.890 | 11,134 | +0.18(+1.85%) |
Nov 01, 2017 | 9.930 | 10.10 | 9.440 | 9.710 | 43,043 | -0.01(-0.10%) |
Oct 31, 2017 | 9.350 | 9.800 | 9.260 | 9.720 | 50,138 | +0.50(+5.42%) |
Oct 30, 2017 | 9.059 | 9.440 | 9.036 | 9.220 | 13,457 | +0.06(+0.66%) |
Oct 27, 2017 | 8.990 | 9.320 | 8.930 | 9.160 | 17,725 | +0.38(+4.33%) |
Oct 26, 2017 | 8.500 | 8.830 | 8.500 | 8.780 | 7,166 | +0.10(+1.15%) |
Oct 25, 2017 | 8.890 | 9.470 | 8.479 | 8.680 | 17,612 | -0.13(-1.48%) |
Oct 24, 2017 | 9.035 | 9.035 | 8.771 | 8.810 | 11,798 | -0.18(-2.00%) |
Oct 23, 2017 | 9.400 | 9.500 | 8.870 | 8.990 | 30,025 | -0.38(-4.04%) |
Oct 20, 2017 | 9.530 | 9.610 | 9.300 | 9.369 | 10,070 | -0.18(-1.90%) |
Oct 19, 2017 | 9.140 | 9.550 | 9.140 | 9.550 | 15,747 | +0.37(+4.03%) |
Oct 18, 2017 | 9.470 | 9.470 | 9.120 | 9.180 | 17,902 | -0.20(-2.13%) |
Oct 17, 2017 | 9.840 | 9.880 | 9.450 | 9.380 | 29,487 | -0.30(-3.10%) |
Oct 16, 2017 | 10.76 | 10.76 | 9.230 | 9.680 | 45,995 | -0.85(-8.07%) |
Oct 13, 2017 | 10.19 | 10.60 | 10.17 | 10.53 | 26,548 | +0.43(+4.26%) |
Oct 12, 2017 | 10.09 | 10.20 | 9.710 | 10.10 | 13,747 | +0.07(+0.70%) |
Oct 11, 2017 | 9.600 | 10.14 | 9.500 | 10.03 | 23,954 | +0.51(+5.36%) |
Oct 10, 2017 | 10.20 | 10.20 | 9.330 | 9.520 | 54,672 | -0.53(-5.27%) |
Oct 09, 2017 | 9.360 | 10.22 | 9.360 | 10.05 | 55,825 | +0.74(+7.95%) |
Oct 06, 2017 | 9.450 | 9.601 | 9.060 | 9.310 | 23,642 | -0.10(-1.06%) |
Oct 05, 2017 | 9.140 | 9.680 | 9.103 | 9.410 | 53,455 | +0.39(+4.32%) |
Oct 04, 2017 | 8.980 | 9.110 | 8.930 | 9.020 | 22,017 | +0.08(+0.89%) |
Oct 03, 2017 | 9.040 | 9.150 | 8.820 | 8.940 | 39,794 | -0.07(-0.78%) |
Oct 02, 2017 | 8.790 | 9.480 | 8.400 | 9.010 | 206,922 | +0.78(+9.48%) |
Sep 29, 2017 | 8.200 | 8.980 | 7.510 | 8.230 | 164,050 | +0.98(+13.52%) |
Sep 28, 2017 | 6.640 | 7.422 | 6.220 | 7.250 | 144,178 | +1.08(+17.50%) |
Sep 27, 2017 | 6.000 | 6.200 | 6.000 | 6.170 | 4,438 | +0.17(+2.83%) |
Sep 26, 2017 | 6.000 | 6.100 | 5.950 | 6.000 | 7,595 | +0.00(+0.00%) |
Sep 25, 2017 | 6.030 | 6.219 | 5.950 | 6.000 | 18,764 | -0.04(-0.66%) |
Sep 22, 2017 | 6.025 | 6.090 | 6.000 | 6.040 | 2,732 | +0.06(+1.00%) |
Sep 21, 2017 | 6.000 | 6.170 | 5.920 | 5.980 | 5,750 | -0.07(-1.16%) |
Sep 20, 2017 | 5.820 | 6.110 | 5.820 | 6.050 | 6,986 | +0.12(+2.02%) |
Sep 19, 2017 | 6.010 | 6.040 | 5.820 | 5.930 | 19,913 | -0.02(-0.34%) |
Sep 18, 2017 | 5.770 | 5.970 | 5.770 | 5.950 | 14,208 | -0.06(-1.00%) |
Sep 15, 2017 | 6.040 | 6.230 | 5.800 | 6.010 | 37,867 | +0.01(+0.17%) |
Sep 14, 2017 | 6.080 | 6.080 | 5.660 | 6.000 | 28,286 | +0.12(+2.04%) |
Sep 13, 2017 | 5.900 | 6.050 | 5.750 | 5.880 | 30,964 | +0.03(+0.51%) |
Sep 12, 2017 | 5.550 | 5.950 | 5.550 | 5.850 | 8,853 | +0.07(+1.21%) |
Sep 11, 2017 | 5.730 | 5.820 | 5.603 | 5.780 | 3,592 | +0.05(+0.87%) |
Sep 08, 2017 | 6.000 | 6.071 | 5.690 | 5.730 | 11,373 | -0.22(-3.70%) |
Sep 07, 2017 | 5.980 | 6.005 | 5.524 | 5.950 | 17,981 | -0.01(-0.17%) |
Sep 06, 2017 | 5.890 | 6.040 | 5.660 | 5.960 | 34,018 | +0.06(+1.02%) |
Sep 05, 2017 | 5.980 | 6.560 | 5.620 | 5.900 | 213,951 | -0.08(-1.34%) |
Sep 01, 2017 | 6.520 | 6.600 | 5.940 | 5.980 | 59,751 | -0.49(-7.57%) |
Aug 31, 2017 | 6.671 | 6.780 | 6.350 | 6.470 | 109,681 | -0.11(-1.67%) |
Aug 30, 2017 | 7.160 | 7.160 | 6.520 | 6.580 | 23,997 | +0.01(+0.15%) |
Aug 29, 2017 | 7.060 | 7.350 | 6.500 | 6.570 | 27,305 | -0.45(-6.41%) |
Aug 28, 2017 | 6.800 | 7.240 | 6.697 | 7.020 | 32,463 | -0.14(-1.96%) |
Aug 25, 2017 | 6.750 | 7.240 | 6.451 | 7.160 | 35,955 | +0.47(+7.03%) |
Aug 24, 2017 | 6.756 | 6.320 | 6.690 | 124,351 | +0.26(+4.04%) | |
Aug 23, 2017 | 6.590 | 6.865 | 6.367 | 6.430 | 16,740 | -0.18(-2.72%) |
Aug 22, 2017 | 6.590 | 7.070 | 6.590 | 6.610 | 17,624 | +0.13(+2.01%) |
Aug 21, 2017 | 6.270 | 6.540 | 6.200 | 6.480 | 17,336 | +0.39(+6.40%) |
Aug 18, 2017 | 6.000 | 6.350 | 6.000 | 6.090 | 4,286 | +0.06(+1.00%) |
Aug 17, 2017 | 6.060 | 6.600 | 6.020 | 6.030 | 9,159 | -0.22(-3.52%) |
Aug 16, 2017 | 6.300 | 6.530 | 6.000 | 6.250 | 18,406 | +0.41(+7.02%) |
Aug 15, 2017 | 5.900 | 5.900 | 5.620 | 5.840 | 14,364 | -0.12(-2.01%) |
Aug 14, 2017 | 5.990 | 6.010 | 5.910 | 5.960 | 9,653 | +0.02(+0.34%) |
Aug 11, 2017 | 5.780 | 6.200 | 5.780 | 5.940 | 7,890 | -0.26(-4.19%) |
Aug 10, 2017 | 6.615 | 6.615 | 6.180 | 6.200 | 8,559 | -0.06(-0.96%) |
Aug 09, 2017 | 6.335 | 6.390 | 6.250 | 6.260 | 13,996 | -0.23(-3.54%) |
Aug 08, 2017 | 6.500 | 7.000 | 6.360 | 6.490 | 43,903 | +0.08(+1.25%) |
Aug 07, 2017 | 6.340 | 6.650 | 5.741 | 6.410 | 38,446 | -0.25(-3.75%) |
Aug 04, 2017 | 6.800 | 6.830 | 6.670 | 6.660 | 17,105 | -0.36(-5.13%) |
Aug 03, 2017 | 7.300 | 7.433 | 6.646 | 7.020 | 40,470 | -0.23(-3.17%) |
Aug 02, 2017 | 7.515 | 7.515 | 7.100 | 7.250 | 35,330 | -0.27(-3.59%) |
Aug 01, 2017 | 8.120 | 7.300 | 7.520 | 31,387 | -0.20(-2.59%) | |
Jul 31, 2017 | 7.500 | 7.890 | 7.311 | 7.720 | 27,266 | -0.04(-0.52%) |
Jul 28, 2017 | 7.763 | 7.763 | 7.760 | 7.760 | 1,096 | -0.11(-1.40%) |
Jul 27, 2017 | 7.857 | 7.870 | 7.820 | 7.870 | 2,777 | -0.03(-0.38%) |
Jul 26, 2017 | 8.065 | 8.065 | 7.900 | 7.900 | 2,893 | -0.09(-1.13%) |
Jul 25, 2017 | 8.030 | 8.030 | 7.930 | 7.990 | 2,180 | +0.06(+0.76%) |
Jul 24, 2017 | 7.950 | 8.050 | 7.820 | 7.930 | 15,588 | +0.02(+0.25%) |
Jul 21, 2017 | 8.000 | 8.000 | 7.770 | 7.910 | 20,094 | -0.05(-0.63%) |
Jul 20, 2017 | 8.011 | 8.011 | 7.870 | 7.960 | 2,199 | +0.01(+0.13%) |
Jul 19, 2017 | 8.080 | 8.081 | 7.940 | 7.950 | 28,440 | -0.05(-0.62%) |
Jul 18, 2017 | 8.310 | 8.310 | 7.841 | 8.000 | 62,913 | -0.14(-1.72%) |
Jul 17, 2017 | 7.870 | 8.180 | 7.560 | 8.140 | 15,126 | +0.07(+0.87%) |
Jul 14, 2017 | 8.270 | 8.270 | 7.990 | 8.070 | 10,116 | -0.18(-2.18%) |
Jul 13, 2017 | 8.399 | 8.400 | 8.160 | 8.250 | 7,288 | +0.12(+1.48%) |
Jul 12, 2017 | 8.300 | 8.300 | 8.130 | 8.130 | 6,640 | -0.10(-1.22%) |
Jul 11, 2017 | 8.310 | 8.391 | 8.070 | 8.230 | 24,347 | -0.11(-1.32%) |
Jul 10, 2017 | 8.180 | 8.480 | 8.110 | 8.340 | 21,617 | +0.01(+0.12%) |
Jul 07, 2017 | 8.380 | 8.400 | 8.230 | 8.330 | 20,134 | +0.13(+1.59%) |
Jul 06, 2017 | 8.170 | 8.450 | 8.110 | 8.200 | 42,561 | -0.25(-2.96%) |
Jul 05, 2017 | 8.310 | 8.500 | 8.302 | 8.450 | 30,854 | -0.03(-0.35%) |
Jul 03, 2017 | 8.450 | 8.480 | 8.090 | 8.480 | 8,350 | +0.14(+1.68%) |
Jun 30, 2017 | 8.360 | 8.400 | 8.300 | 8.340 | 15,996 | -0.05(-0.60%) |
Jun 29, 2017 | 8.407 | 8.460 | 8.330 | 8.390 | 13,629 | -0.03(-0.36%) |
Jun 28, 2017 | 8.250 | 8.490 | 8.250 | 8.420 | 44,800 | -0.04(-0.47%) |
Jun 27, 2017 | 8.470 | 8.500 | 8.055 | 8.460 | 207,228 | +0.07(+0.77%) |
Jun 26, 2017 | 8.500 | 8.500 | 8.170 | 8.395 | 73,256 | -0.01(-0.06%) |
Jun 23, 2017 | 8.800 | 8.800 | 8.010 | 8.400 | 360,233 | -0.09(-1.06%) |
Jun 22, 2017 | 8.790 | 8.800 | 8.426 | 8.490 | 37,741 | -0.08(-0.93%) |
Jun 21, 2017 | 8.570 | 8.900 | 8.350 | 8.570 | 119,270 | -0.08(-0.92%) |
Jun 20, 2017 | 8.500 | 8.650 | 8.360 | 8.650 | 51,127 | +0.05(+0.58%) |
Jun 19, 2017 | 8.410 | 8.600 | 8.290 | 8.600 | 71,449 | +0.02(+0.23%) |
Jun 16, 2017 | 8.500 | 8.750 | 8.350 | 8.580 | 84,577 | -0.12(-1.38%) |
Jun 15, 2017 | 8.500 | 8.800 | 8.300 | 8.700 | 34,765 | +0.11(+1.28%) |
Jun 14, 2017 | 8.310 | 8.690 | 8.310 | 8.590 | 32,623 | +0.12(+1.42%) |
Jun 13, 2017 | 8.100 | 8.799 | 8.100 | 8.470 | 109,804 | +0.44(+5.48%) |
Jun 12, 2017 | 8.050 | 8.920 | 7.940 | 8.030 | 53,413 | -0.16(-1.95%) |
Jun 09, 2017 | 8.039 | 8.190 | 7.850 | 8.190 | 9,875 | +0.22(+2.76%) |
Jun 08, 2017 | 7.950 | 8.730 | 7.920 | 7.970 | 10,075 | -0.07(-0.87%) |
Jun 07, 2017 | 9.040 | 9.040 | 7.802 | 8.040 | 32,302 | -0.91(-10.17%) |
Jun 06, 2017 | 9.190 | 9.190 | 8.900 | 8.950 | 8,830 | +0.05(+0.56%) |
Jun 05, 2017 | 9.200 | 9.200 | 8.850 | 8.900 | 10,132 | +0.00(+0.00%) |
Jun 02, 2017 | 9.190 | 9.190 | 8.500 | 8.900 | 4,123 | +0.39(+4.58%) |
Jun 01, 2017 | 9.000 | 9.000 | 8.510 | 8.510 | 2,787 | -0.57(-6.28%) |
May 31, 2017 | 9.070 | 9.080 | 9.070 | 9.080 | 1,903 | -0.04(-0.44%) |
May 30, 2017 | 9.150 | 9.150 | 9.110 | 9.120 | 7,348 | -0.17(-1.83%) |
May 26, 2017 | 9.260 | 9.875 | 9.250 | 9.290 | 24,431 | +0.04(+0.43%) |
May 25, 2017 | 9.181 | 9.410 | 9.100 | 9.250 | 3,589 | +0.10(+1.09%) |
May 24, 2017 | 9.300 | 9.300 | 9.150 | 9.150 | 1,950 | -0.03(-0.33%) |
May 23, 2017 | 9.380 | 9.410 | 9.105 | 9.180 | 7,451 | -0.12(-1.29%) |
May 22, 2017 | 9.160 | 9.400 | 9.150 | 9.300 | 11,282 | +0.23(+2.54%) |
May 19, 2017 | 9.000 | 9.080 | 8.515 | 9.070 | 3,864 | -0.01(-0.11%) |
May 18, 2017 | 9.080 | 9.080 | 8.820 | 9.080 | 4,366 | -0.02(-0.22%) |
May 17, 2017 | 9.120 | 9.120 | 9.100 | 9.100 | 2,031 | -0.02(-0.22%) |
May 16, 2017 | 9.196 | 9.410 | 9.050 | 9.120 | 7,290 | +0.24(+2.70%) |
May 15, 2017 | 8.912 | 9.200 | 8.780 | 8.880 | 5,978 | -0.25(-2.74%) |
May 12, 2017 | 9.240 | 9.240 | 8.650 | 9.130 | 6,119 | +0.19(+2.13%) |
May 11, 2017 | 9.200 | 9.200 | 8.860 | 8.940 | 4,755 | -0.25(-2.72%) |
May 10, 2017 | 9.010 | 9.290 | 9.010 | 9.190 | 11,176 | +0.17(+1.88%) |
May 09, 2017 | 9.280 | 9.280 | 9.000 | 9.020 | 3,714 | +0.03(+0.33%) |
May 08, 2017 | 9.460 | 9.490 | 8.990 | 8.990 | 5,459 | +0.74(+8.97%) |
May 05, 2017 | 9.270 | 9.680 | 8.250 | 8.250 | 3,900 | -1.44(-14.86%) |
May 04, 2017 | 9.800 | 9.800 | 9.220 | 9.690 | 2,120 | -0.37(-3.68%) |
May 03, 2017 | 9.810 | 10.06 | 9.810 | 10.06 | 1,200 | +0.02(+0.20%) |
May 02, 2017 | 10.32 | 10.32 | 10.03 | 10.04 | 1,910 | -0.32(-3.09%) |
May 01, 2017 | 10.39 | 10.39 | 10.35 | 10.36 | 14,199 | +0.01(+0.10%) |