Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.530 | 8.530 | 8.530 | 0 | -0.25(-2.85%) | |
Dec 28, 2017 | 8.650 | 8.790 | 8.510 | 8.780 | 1,584,288 | +0.17(+1.97%) |
Dec 27, 2017 | 8.600 | 8.730 | 8.480 | 8.610 | 1,319,937 | +0.00(+0.00%) |
Dec 26, 2017 | 8.510 | 8.610 | 8.340 | 8.610 | 1,343,654 | +0.12(+1.41%) |
Dec 22, 2017 | 8.500 | 8.625 | 8.420 | 8.490 | 2,152,478 | +0.03(+0.35%) |
Dec 21, 2017 | 8.410 | 8.570 | 8.370 | 8.460 | 2,355,144 | +0.03(+0.36%) |
Dec 20, 2017 | 8.220 | 8.480 | 8.140 | 8.430 | 2,377,223 | +0.28(+3.44%) |
Dec 19, 2017 | 8.160 | 8.285 | 8.000 | 8.150 | 5,584,450 | +0.04(+0.49%) |
Dec 18, 2017 | 8.090 | 8.203 | 7.980 | 8.110 | 3,647,773 | +0.12(+1.50%) |
Dec 15, 2017 | 8.030 | 8.320 | 7.915 | 7.990 | 9,221,488 | -0.17(-2.08%) |
Dec 14, 2017 | 8.180 | 8.400 | 8.100 | 8.160 | 3,314,586 | -0.08(-0.97%) |
Dec 13, 2017 | 8.390 | 8.405 | 8.170 | 8.240 | 3,206,608 | -0.12(-1.44%) |
Dec 12, 2017 | 8.750 | 8.755 | 8.195 | 8.360 | 2,913,681 | -0.28(-3.24%) |
Dec 11, 2017 | 8.620 | 8.800 | 8.590 | 8.640 | 2,740,010 | +0.01(+0.12%) |
Dec 08, 2017 | 8.410 | 8.710 | 8.405 | 8.630 | 4,086,827 | +0.00(+0.00%) |
Dec 07, 2017 | 8.110 | 8.370 | 8.050 | 2,404,727 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.640 | 8.700 | 8.110 | 8.110 | 2,561,682 | -0.63(-7.21%) |
Dec 05, 2017 | 8.790 | 8.925 | 8.690 | 8.740 | 2,616,882 | -0.12(-1.35%) |
Dec 04, 2017 | 9.160 | 9.220 | 8.840 | 8.860 | 3,280,761 | -0.25(-2.74%) |
Dec 01, 2017 | 8.880 | 9.240 | 8.800 | 9.110 | 3,385,657 | +0.35(+4.00%) |
Nov 30, 2017 | 8.640 | 8.870 | 8.500 | 8.760 | 4,654,553 | +0.26(+3.06%) |
Nov 29, 2017 | 8.490 | 8.670 | 8.400 | 8.500 | 2,186,019 | -0.03(-0.35%) |
Nov 28, 2017 | 8.400 | 8.605 | 8.270 | 8.530 | 2,270,936 | +0.14(+1.67%) |
Nov 27, 2017 | 8.460 | 8.470 | 8.310 | 8.390 | 2,472,698 | -0.10(-1.18%) |
Nov 24, 2017 | 8.500 | 8.540 | 8.395 | 8.490 | 801,949 | +0.07(+0.83%) |
Nov 22, 2017 | 8.490 | 8.495 | 8.380 | 8.420 | 2,149,921 | +0.07(+0.84%) |
Nov 21, 2017 | 8.250 | 8.370 | 8.160 | 8.350 | 2,615,552 | +0.16(+1.95%) |
Nov 20, 2017 | 8.290 | 8.310 | 8.050 | 8.190 | 2,051,673 | -0.14(-1.68%) |
Nov 17, 2017 | 8.070 | 8.350 | 8.040 | 8.330 | 4,670,534 | +0.27(+3.35%) |
Nov 16, 2017 | 7.900 | 8.090 | 7.755 | 8.060 | 3,275,303 | +0.18(+2.28%) |
Nov 15, 2017 | 8.120 | 8.165 | 7.870 | 7.880 | 4,484,161 | -0.36(-4.37%) |
Nov 14, 2017 | 8.500 | 8.560 | 8.240 | 8.240 | 4,463,014 | -0.32(-3.74%) |
Nov 13, 2017 | 8.560 | 8.609 | 8.460 | 8.560 | 6,869,876 | -0.04(-0.47%) |
Nov 10, 2017 | 8.620 | 8.790 | 8.540 | 8.600 | 7,360,346 | -0.03(-0.35%) |
Nov 09, 2017 | 8.230 | 8.630 | 8.180 | 8.630 | 29,543,288 | -0.44(-4.85%) |
Nov 08, 2017 | 8.980 | 9.200 | 8.850 | 9.070 | 2,232,555 | +0.05(+0.55%) |
Nov 07, 2017 | 9.320 | 9.320 | 8.990 | 9.020 | 3,055,760 | -0.27(-2.91%) |
Nov 06, 2017 | 9.200 | 9.370 | 8.900 | 9.290 | 6,101,317 | +0.18(+1.98%) |
Nov 03, 2017 | 9.330 | 9.420 | 8.905 | 9.110 | 5,286,809 | -0.21(-2.25%) |
Nov 02, 2017 | 9.750 | 10.22 | 8.730 | 9.320 | 12,809,841 | -0.53(-5.38%) |
Nov 01, 2017 | 9.640 | 9.900 | 9.580 | 9.850 | 2,877,829 | +0.31(+3.25%) |
Oct 31, 2017 | 9.300 | 9.565 | 9.280 | 9.540 | 2,099,945 | +0.22(+2.36%) |
Oct 30, 2017 | 9.400 | 9.010 | 9.320 | 3,248,370 | +0.28(+3.10%) | |
Oct 27, 2017 | 8.990 | 9.310 | 8.910 | 9.040 | 3,564,282 | +0.00(+0.00%) |
Oct 26, 2017 | 8.910 | 9.075 | 8.580 | 9.040 | 5,585,020 | +0.16(+1.80%) |
Oct 25, 2017 | 8.890 | 9.070 | 8.760 | 8.880 | 4,946,677 | -0.03(-0.34%) |
Oct 24, 2017 | 9.100 | 9.130 | 8.880 | 8.910 | 1,892,139 | -0.11(-1.22%) |
Oct 23, 2017 | 9.260 | 9.260 | 8.975 | 9.020 | 1,971,382 | -0.25(-2.70%) |
Oct 20, 2017 | 9.260 | 9.320 | 9.170 | 9.270 | 1,136,602 | +0.11(+1.20%) |
Oct 19, 2017 | 9.230 | 9.310 | 9.110 | 9.160 | 1,996,939 | -0.19(-2.03%) |
Oct 18, 2017 | 9.410 | 9.540 | 9.350 | 9.350 | 1,234,968 | -0.07(-0.74%) |
Oct 17, 2017 | 9.430 | 9.460 | 9.320 | 9.420 | 1,378,037 | +0.04(+0.43%) |
Oct 16, 2017 | 9.450 | 9.505 | 9.300 | 9.380 | 1,658,268 | +0.03(+0.32%) |
Oct 13, 2017 | 9.450 | 9.450 | 9.190 | 9.350 | 2,214,232 | +0.08(+0.86%) |
Oct 12, 2017 | 9.200 | 9.450 | 9.160 | 9.270 | 3,061,231 | -0.02(-0.22%) |
Oct 11, 2017 | 9.280 | 9.350 | 9.170 | 9.290 | 1,449,926 | +0.00(+0.00%) |
Oct 10, 2017 | 9.540 | 9.720 | 9.290 | 9.290 | 2,100,602 | -0.05(-0.54%) |
Oct 09, 2017 | 9.450 | 9.520 | 9.220 | 9.340 | 1,722,744 | -0.11(-1.16%) |
Oct 06, 2017 | 9.380 | 9.490 | 9.320 | 9.450 | 2,130,311 | -0.11(-1.15%) |
Oct 05, 2017 | 9.310 | 9.580 | 9.310 | 9.560 | 2,633,573 | +0.05(+0.53%) |
Oct 04, 2017 | 9.590 | 9.610 | 9.450 | 9.510 | 2,220,375 | -0.13(-1.35%) |
Oct 03, 2017 | 9.620 | 9.840 | 9.440 | 9.640 | 4,175,909 | +0.02(+0.21%) |