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%) |