Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.245 | 7.245 | 7.245 | 0 | -0.09(-1.23%) | |
Dec 28, 2017 | 7.200 | 7.336 | 7.064 | 7.336 | 290,065 | +0.18(+2.53%) |
Dec 27, 2017 | 7.064 | 7.200 | 6.973 | 7.155 | 200,352 | +0.09(+1.28%) |
Dec 26, 2017 | 7.245 | 7.245 | 6.996 | 7.064 | 363,131 | -0.18(-2.50%) |
Dec 22, 2017 | 7.245 | 7.290 | 7.200 | 7.245 | 127,369 | +0.05(+0.63%) |
Dec 21, 2017 | 7.200 | 7.290 | 7.109 | 7.200 | 212,435 | +0.05(+0.63%) |
Dec 20, 2017 | 7.200 | 7.290 | 7.064 | 7.155 | 122,249 | -0.05(-0.63%) |
Dec 19, 2017 | 7.200 | 7.336 | 7.064 | 7.200 | 473,673 | -0.05(-0.62%) |
Dec 18, 2017 | 7.336 | 7.562 | 7.155 | 7.245 | 487,890 | -0.05(-0.62%) |
Dec 15, 2017 | 7.155 | 7.336 | 7.109 | 7.290 | 312,852 | +0.14(+1.90%) |
Dec 14, 2017 | 7.155 | 7.245 | 6.973 | 7.155 | 329,836 | +0.00(+0.00%) |
Dec 13, 2017 | 7.064 | 7.245 | 7.041 | 7.155 | 347,958 | +0.09(+1.28%) |
Dec 12, 2017 | 7.019 | 7.155 | 7.019 | 7.064 | 207,566 | +0.05(+0.65%) |
Dec 11, 2017 | 7.064 | 7.109 | 6.973 | 7.019 | 152,526 | +0.00(+0.00%) |
Dec 08, 2017 | 7.109 | 7.155 | 6.905 | 7.019 | 561,020 | +0.00(+0.00%) |
Dec 07, 2017 | 6.883 | 7.109 | 6.838 | 622,398 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.883 | 7.064 | 6.838 | 6.973 | 528,558 | +0.09(+1.32%) |
Dec 05, 2017 | 7.155 | 7.245 | 6.883 | 6.883 | 621,116 | -0.27(-3.80%) |
Dec 04, 2017 | 7.245 | 7.245 | 7.155 | 7.155 | 567,201 | -0.05(-0.63%) |
Dec 01, 2017 | 7.200 | 7.336 | 7.155 | 7.200 | 470,766 | +0.00(+0.00%) |
Nov 30, 2017 | 7.381 | 7.381 | 7.200 | 7.200 | 551,454 | -0.14(-1.85%) |
Nov 29, 2017 | 7.290 | 7.426 | 7.200 | 7.336 | 611,657 | +0.05(+0.62%) |
Nov 28, 2017 | 7.336 | 7.607 | 7.245 | 7.290 | 3,424,831 | -0.68(-8.52%) |
Nov 27, 2017 | 8.105 | 8.105 | 7.788 | 7.970 | 135,649 | -0.09(-1.12%) |
Nov 24, 2017 | 7.743 | 8.151 | 7.698 | 8.060 | 177,423 | +0.36(+4.71%) |
Nov 22, 2017 | 7.698 | 7.924 | 7.630 | 7.698 | 182,758 | +0.00(+0.00%) |
Nov 21, 2017 | 7.788 | 7.788 | 7.517 | 7.698 | 120,739 | -0.09(-1.16%) |
Nov 20, 2017 | 7.788 | 7.902 | 7.653 | 7.788 | 140,559 | -0.05(-0.58%) |
Nov 17, 2017 | 7.426 | 7.834 | 7.426 | 7.834 | 156,530 | +0.32(+4.22%) |
Nov 16, 2017 | 7.471 | 7.562 | 7.426 | 7.517 | 82,510 | +0.05(+0.61%) |
Nov 15, 2017 | 7.336 | 7.562 | 7.290 | 7.471 | 280,328 | +0.05(+0.61%) |
Nov 14, 2017 | 7.426 | 7.517 | 7.245 | 7.426 | 81,451 | -0.09(-1.20%) |
Nov 13, 2017 | 7.788 | 7.970 | 7.517 | 7.517 | 135,198 | -0.27(-3.49%) |
Nov 10, 2017 | 7.788 | 7.924 | 7.698 | 7.788 | 65,101 | +0.00(+0.00%) |
Nov 09, 2017 | 7.743 | 7.970 | 7.653 | 7.788 | 60,780 | -0.05(-0.58%) |
Nov 08, 2017 | 7.743 | 7.947 | 7.607 | 7.834 | 127,505 | +0.14(+1.76%) |
Nov 07, 2017 | 7.698 | 7.766 | 7.517 | 7.698 | 175,829 | +0.09(+1.19%) |
Nov 06, 2017 | 7.517 | 7.698 | 7.494 | 7.607 | 162,479 | +0.09(+1.20%) |
Nov 03, 2017 | 7.924 | 7.970 | 7.426 | 7.517 | 199,332 | -0.41(-5.14%) |
Nov 02, 2017 | 7.698 | 7.992 | 7.698 | 7.924 | 149,497 | +0.23(+2.94%) |
Nov 01, 2017 | 7.698 | 7.766 | 7.517 | 7.698 | 119,575 | +0.18(+2.41%) |
Oct 31, 2017 | 7.698 | 7.698 | 7.381 | 7.517 | 211,959 | -0.09(-1.19%) |
Oct 30, 2017 | 7.788 | 7.950 | 7.539 | 7.607 | 124,431 | -0.23(-2.89%) |
Oct 27, 2017 | 7.471 | 7.834 | 7.471 | 7.834 | 75,332 | +0.32(+4.22%) |
Oct 26, 2017 | 7.607 | 7.698 | 7.471 | 7.517 | 98,730 | +0.00(+0.00%) |
Oct 25, 2017 | 7.698 | 7.788 | 7.426 | 7.517 | 178,184 | -0.18(-2.35%) |
Oct 24, 2017 | 7.834 | 7.834 | 7.607 | 7.698 | 114,336 | -0.05(-0.58%) |
Oct 23, 2017 | 7.788 | 7.834 | 7.662 | 7.743 | 89,166 | +0.00(+0.00%) |
Oct 20, 2017 | 7.653 | 7.879 | 7.612 | 7.743 | 128,300 | +0.14(+1.79%) |
Oct 19, 2017 | 7.607 | 7.698 | 7.517 | 7.607 | 123,592 | -0.05(-0.59%) |
Oct 18, 2017 | 7.879 | 7.947 | 7.607 | 7.653 | 153,917 | -0.23(-2.87%) |
Oct 17, 2017 | 8.060 | 8.128 | 7.698 | 7.879 | 228,131 | -0.23(-2.79%) |
Oct 16, 2017 | 8.105 | 8.151 | 8.060 | 8.105 | 107,221 | +0.05(+0.56%) |
Oct 13, 2017 | 8.105 | 8.196 | 8.060 | 8.060 | 178,465 | -0.05(-0.56%) |
Oct 12, 2017 | 8.105 | 8.151 | 8.015 | 8.105 | 81,856 | +0.00(+0.00%) |
Oct 11, 2017 | 8.060 | 8.151 | 7.970 | 8.105 | 165,876 | +0.00(+0.00%) |
Oct 10, 2017 | 8.060 | 8.151 | 7.992 | 8.105 | 187,724 | +0.14(+1.70%) |
Oct 09, 2017 | 8.015 | 8.060 | 7.884 | 7.970 | 207,205 | -0.09(-1.12%) |
Oct 06, 2017 | 8.105 | 8.151 | 7.970 | 8.060 | 198,896 | -0.05(-0.56%) |
Oct 05, 2017 | 7.970 | 8.151 | 7.947 | 8.105 | 271,215 | +0.18(+2.29%) |
Oct 04, 2017 | 7.970 | 8.151 | 7.811 | 7.924 | 257,110 | -0.09(-1.13%) |
Oct 03, 2017 | 7.743 | 8.060 | 7.653 | 8.015 | 358,614 | +0.32(+4.12%) |