Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.848 | 7.848 | 7.848 | 0 | -0.02(-0.25%) | |
Dec 28, 2017 | 7.740 | 7.887 | 7.740 | 7.868 | 318,331 | +0.08(+1.01%) |
Dec 27, 2017 | 7.927 | 7.927 | 7.690 | 7.789 | 554,772 | -0.14(-1.74%) |
Dec 26, 2017 | 7.740 | 7.966 | 7.740 | 7.927 | 243,203 | +0.14(+1.77%) |
Dec 22, 2017 | 7.858 | 7.858 | 7.749 | 7.789 | 137,409 | -0.03(-0.38%) |
Dec 21, 2017 | 7.917 | 8.005 | 7.882 | 7.818 | 105,715 | -0.12(-1.49%) |
Dec 20, 2017 | 7.877 | 8.015 | 7.824 | 7.937 | 149,703 | +0.06(+0.75%) |
Dec 19, 2017 | 8.055 | 8.069 | 7.848 | 7.877 | 195,571 | -0.17(-2.11%) |
Dec 18, 2017 | 7.969 | 8.116 | 7.969 | 8.047 | 409,481 | +0.04(+0.49%) |
Dec 15, 2017 | 7.860 | 8.008 | 7.654 | 8.008 | 1,093,460 | +0.12(+1.50%) |
Dec 14, 2017 | 7.910 | 7.939 | 7.846 | 7.890 | 229,238 | -0.05(-0.62%) |
Dec 13, 2017 | 7.880 | 7.988 | 7.801 | 7.939 | 194,288 | +0.01(+0.12%) |
Dec 12, 2017 | 7.880 | 7.998 | 7.831 | 7.929 | 218,722 | +0.10(+1.26%) |
Dec 11, 2017 | 7.919 | 8.037 | 7.811 | 7.831 | 138,113 | -0.09(-1.12%) |
Dec 08, 2017 | 7.880 | 7.929 | 7.673 | 7.919 | 191,005 | +0.05(+0.63%) |
Dec 07, 2017 | 7.860 | 8.106 | 7.831 | 7.870 | 222,904 | +0.01(+0.13%) |
Dec 06, 2017 | 8.008 | 8.087 | 7.762 | 7.860 | 160,202 | -0.17(-2.08%) |
Dec 05, 2017 | 8.008 | 8.165 | 7.988 | 8.028 | 241,324 | +0.00(+0.00%) |
Dec 04, 2017 | 8.126 | 8.126 | 8.008 | 8.028 | 489,516 | +0.00(+0.00%) |
Dec 01, 2017 | 8.096 | 8.264 | 7.929 | 8.028 | 441,541 | -0.03(-0.37%) |
Nov 30, 2017 | 7.614 | 8.146 | 7.536 | 8.057 | 1,081,194 | +0.50(+6.64%) |
Nov 29, 2017 | 7.555 | 7.654 | 7.477 | 7.555 | 798,190 | -0.01(-0.13%) |
Nov 28, 2017 | 7.506 | 7.600 | 7.329 | 7.565 | 539,433 | +0.17(+2.26%) |
Nov 27, 2017 | 7.487 | 7.506 | 7.368 | 7.398 | 182,874 | -0.09(-1.18%) |
Nov 24, 2017 | 7.260 | 7.487 | 7.255 | 7.487 | 469,975 | +0.22(+2.98%) |
Nov 22, 2017 | 7.368 | 7.368 | 7.123 | 7.270 | 249,973 | -0.05(-0.67%) |
Nov 21, 2017 | 7.418 | 7.447 | 7.290 | 7.319 | 182,657 | -0.04(-0.53%) |
Nov 20, 2017 | 7.378 | 7.565 | 7.182 | 7.359 | 588,359 | -0.08(-1.06%) |
Nov 17, 2017 | 7.870 | 7.870 | 6.217 | 7.437 | 2,412,441 | -0.58(-7.24%) |
Nov 16, 2017 | 8.283 | 8.392 | 7.959 | 8.018 | 311,697 | -0.24(-2.86%) |
Nov 15, 2017 | 8.303 | 8.392 | 8.205 | 8.254 | 598,686 | -0.08(-0.94%) |
Nov 14, 2017 | 8.372 | 8.411 | 8.283 | 8.333 | 145,956 | -0.04(-0.47%) |
Nov 13, 2017 | 8.323 | 8.441 | 8.303 | 8.372 | 138,632 | -0.02(-0.23%) |
Nov 10, 2017 | 8.362 | 8.460 | 8.293 | 8.392 | 210,064 | +0.03(+0.35%) |
Nov 09, 2017 | 8.283 | 8.411 | 8.283 | 8.362 | 356,223 | +0.00(+0.00%) |
Nov 08, 2017 | 8.677 | 8.677 | 8.234 | 8.362 | 440,328 | -0.29(-3.30%) |
Nov 07, 2017 | 8.057 | 8.775 | 8.057 | 8.647 | 648,699 | +0.63(+7.85%) |
Nov 06, 2017 | 7.900 | 8.047 | 7.870 | 8.018 | 100,953 | +0.05(+0.62%) |
Nov 03, 2017 | 7.998 | 8.028 | 7.910 | 7.969 | 62,127 | -0.02(-0.25%) |
Nov 02, 2017 | 7.939 | 8.008 | 7.831 | 7.988 | 106,326 | +0.12(+1.50%) |
Nov 01, 2017 | 7.910 | 8.018 | 7.831 | 7.870 | 89,451 | -0.09(-1.11%) |
Oct 31, 2017 | 7.939 | 8.028 | 7.841 | 7.959 | 408,343 | +0.09(+1.13%) |
Oct 30, 2017 | 7.939 | 7.939 | 7.841 | 7.870 | 78,046 | -0.04(-0.50%) |
Oct 27, 2017 | 7.851 | 7.910 | 7.831 | 7.910 | 140,741 | +0.04(+0.50%) |
Oct 26, 2017 | 7.851 | 7.959 | 7.841 | 7.870 | 101,877 | +0.00(+0.00%) |
Oct 25, 2017 | 7.752 | 8.067 | 7.752 | 7.870 | 501,098 | +0.12(+1.52%) |
Oct 24, 2017 | 7.231 | 7.875 | 7.231 | 7.752 | 1,384,855 | +0.46(+6.34%) |
Oct 23, 2017 | 7.083 | 7.339 | 7.054 | 7.290 | 667,990 | +0.18(+2.49%) |
Oct 20, 2017 | 7.132 | 7.280 | 7.093 | 7.113 | 47,104 | -0.01(-0.14%) |
Oct 19, 2017 | 7.132 | 7.152 | 6.966 | 7.123 | 74,986 | -0.04(-0.55%) |
Oct 18, 2017 | 7.172 | 7.201 | 7.132 | 7.162 | 100,660 | -0.01(-0.14%) |
Oct 17, 2017 | 7.241 | 7.270 | 7.162 | 7.172 | 69,611 | -0.10(-1.35%) |
Oct 16, 2017 | 7.211 | 7.270 | 7.182 | 7.270 | 77,972 | +0.03(+0.41%) |
Oct 13, 2017 | 7.221 | 7.270 | 7.177 | 7.241 | 79,614 | +0.02(+0.27%) |
Oct 12, 2017 | 7.339 | 7.339 | 7.132 | 7.221 | 134,672 | -0.12(-1.61%) |
Oct 11, 2017 | 7.290 | 7.388 | 7.290 | 7.339 | 54,277 | +0.00(+0.00%) |
Oct 10, 2017 | 7.250 | 7.378 | 7.241 | 7.339 | 77,239 | +0.02(+0.27%) |
Oct 09, 2017 | 7.280 | 7.339 | 7.221 | 7.319 | 95,708 | +0.04(+0.54%) |
Oct 06, 2017 | 7.260 | 7.319 | 7.250 | 7.280 | 137,805 | -0.04(-0.54%) |
Oct 05, 2017 | 7.280 | 7.378 | 7.280 | 7.319 | 150,974 | +0.03(+0.40%) |
Oct 04, 2017 | 7.329 | 7.378 | 7.211 | 7.290 | 144,295 | -0.01(-0.13%) |
Oct 03, 2017 | 7.221 | 7.300 | 7.147 | 7.300 | 120,327 | +0.09(+1.23%) |