Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.790 | 8.790 | 8.790 | 0 | -0.12(-1.39%) | |
Dec 28, 2017 | 8.887 | 8.958 | 8.799 | 8.914 | 109,709 | +0.03(+0.30%) |
Dec 27, 2017 | 8.914 | 8.958 | 8.763 | 8.887 | 108,389 | +0.02(+0.20%) |
Dec 26, 2017 | 8.781 | 9.091 | 8.648 | 8.870 | 323,690 | +0.27(+3.20%) |
Dec 22, 2017 | 8.116 | 8.648 | 8.116 | 8.595 | 134,427 | +0.44(+5.44%) |
Dec 21, 2017 | 7.903 | 8.293 | 7.805 | 8.151 | 87,107 | +0.26(+3.26%) |
Dec 20, 2017 | 8.071 | 8.204 | 7.796 | 7.894 | 119,662 | -0.10(-1.22%) |
Dec 19, 2017 | 7.974 | 8.071 | 7.717 | 7.992 | 24,452 | +0.09(+1.12%) |
Dec 18, 2017 | 7.663 | 7.921 | 7.663 | 7.903 | 45,582 | +0.23(+3.01%) |
Dec 15, 2017 | 7.983 | 8.063 | 7.628 | 7.672 | 55,439 | +0.04(+0.58%) |
Dec 14, 2017 | 7.770 | 7.938 | 7.570 | 7.628 | 90,334 | -0.16(-2.05%) |
Dec 13, 2017 | 7.743 | 7.805 | 7.699 | 7.788 | 64,772 | +0.00(+0.00%) |
Dec 12, 2017 | 7.885 | 7.947 | 7.539 | 7.788 | 49,620 | +0.00(+0.00%) |
Dec 11, 2017 | 7.539 | 7.876 | 7.539 | 7.788 | 53,642 | +0.16(+2.09%) |
Dec 08, 2017 | 7.628 | 7.752 | 7.548 | 7.628 | 39,682 | +0.00(+0.00%) |
Dec 07, 2017 | 7.709 | 7.788 | 7.513 | 7.628 | 42,959 | +0.00(+0.00%) |
Dec 06, 2017 | 7.752 | 7.752 | 7.592 | 7.628 | 44,403 | -0.04(-0.46%) |
Dec 05, 2017 | 7.628 | 7.823 | 7.522 | 7.663 | 73,599 | +0.04(+0.47%) |
Dec 04, 2017 | 7.672 | 7.737 | 7.506 | 7.628 | 53,023 | -0.04(-0.58%) |
Dec 01, 2017 | 7.726 | 7.796 | 7.504 | 7.672 | 52,232 | +0.04(+0.46%) |
Nov 30, 2017 | 7.690 | 7.789 | 7.451 | 7.637 | 59,773 | +0.01(+0.12%) |
Nov 29, 2017 | 7.699 | 7.708 | 7.522 | 7.628 | 86,219 | +0.00(+0.00%) |
Nov 28, 2017 | 7.628 | 7.726 | 7.548 | 7.628 | 84,070 | +0.11(+1.42%) |
Nov 27, 2017 | 7.805 | 7.805 | 7.522 | 7.522 | 128,467 | -0.28(-3.64%) |
Nov 24, 2017 | 7.876 | 7.884 | 7.770 | 7.805 | 20,057 | -0.02(-0.23%) |
Nov 22, 2017 | 7.876 | 8.045 | 7.805 | 7.823 | 94,847 | +0.00(+0.00%) |
Nov 21, 2017 | 8.329 | 8.329 | 7.770 | 7.823 | 87,629 | -0.47(-5.67%) |
Nov 20, 2017 | 8.293 | 8.382 | 8.054 | 8.293 | 94,512 | +0.01(+0.11%) |
Nov 17, 2017 | 8.284 | 8.408 | 8.098 | 8.284 | 85,294 | +0.07(+0.86%) |
Nov 16, 2017 | 7.601 | 8.275 | 7.539 | 8.213 | 174,615 | +0.43(+5.59%) |
Nov 15, 2017 | 7.752 | 7.938 | 7.561 | 7.779 | 107,295 | -0.16(-2.01%) |
Nov 14, 2017 | 8.329 | 8.364 | 7.876 | 7.938 | 145,574 | -0.43(-5.19%) |
Nov 13, 2017 | 8.781 | 8.852 | 8.355 | 8.373 | 121,278 | -0.35(-3.97%) |
Nov 10, 2017 | 8.692 | 8.843 | 8.595 | 8.719 | 89,563 | +0.04(+0.41%) |
Nov 09, 2017 | 8.009 | 8.781 | 7.930 | 8.683 | 277,204 | +0.25(+2.94%) |
Nov 08, 2017 | 8.160 | 8.559 | 8.160 | 8.435 | 240,375 | +0.20(+2.37%) |
Nov 07, 2017 | 8.089 | 8.293 | 8.027 | 8.240 | 87,728 | +0.24(+2.99%) |
Nov 06, 2017 | 7.646 | 8.160 | 7.646 | 8.000 | 218,056 | +0.26(+3.32%) |
Nov 03, 2017 | 7.548 | 7.814 | 7.451 | 7.743 | 261,584 | +0.04(+0.58%) |
Nov 02, 2017 | 8.346 | 8.541 | 7.406 | 7.699 | 686,034 | -0.70(-8.34%) |
Nov 01, 2017 | 8.444 | 8.497 | 8.125 | 8.400 | 218,666 | -0.04(-0.53%) |
Oct 31, 2017 | 8.187 | 8.604 | 8.142 | 8.444 | 187,028 | +0.23(+2.81%) |
Oct 30, 2017 | 8.426 | 8.612 | 8.107 | 8.213 | 134,396 | -0.04(-0.43%) |
Oct 27, 2017 | 7.796 | 8.612 | 7.788 | 8.249 | 259,066 | +0.47(+6.04%) |
Oct 26, 2017 | 7.601 | 7.805 | 7.486 | 7.779 | 41,399 | +0.22(+2.93%) |
Oct 25, 2017 | 7.539 | 7.601 | 7.397 | 7.557 | 27,056 | +0.14(+1.91%) |
Oct 24, 2017 | 7.539 | 7.761 | 7.362 | 7.415 | 54,394 | -0.02(-0.24%) |
Oct 23, 2017 | 7.424 | 7.610 | 7.114 | 7.433 | 82,533 | +0.00(+0.00%) |
Oct 20, 2017 | 7.601 | 7.601 | 7.326 | 7.433 | 87,469 | -0.11(-1.41%) |
Oct 19, 2017 | 7.708 | 7.788 | 7.539 | 7.539 | 60,837 | -0.27(-3.41%) |
Oct 18, 2017 | 7.743 | 8.107 | 7.700 | 7.805 | 34,777 | -0.14(-1.79%) |
Oct 17, 2017 | 8.231 | 8.231 | 7.921 | 7.947 | 51,363 | -0.24(-2.93%) |
Oct 16, 2017 | 8.204 | 8.338 | 7.992 | 8.187 | 140,585 | +0.06(+0.76%) |
Oct 13, 2017 | 7.743 | 8.284 | 7.743 | 8.125 | 197,104 | +0.41(+5.29%) |
Oct 12, 2017 | 7.575 | 7.850 | 7.406 | 7.717 | 84,319 | +0.28(+3.82%) |
Oct 11, 2017 | 7.229 | 7.566 | 7.131 | 7.433 | 261,126 | +0.04(+0.60%) |
Oct 10, 2017 | 7.247 | 7.477 | 7.229 | 7.388 | 82,488 | +0.25(+3.48%) |
Oct 09, 2017 | 7.468 | 7.575 | 7.114 | 7.140 | 55,692 | -0.33(-4.39%) |
Oct 06, 2017 | 7.353 | 7.513 | 7.194 | 7.468 | 74,342 | +0.01(+0.12%) |
Oct 05, 2017 | 7.788 | 7.823 | 7.371 | 7.459 | 58,006 | -0.31(-4.00%) |
Oct 04, 2017 | 7.522 | 7.841 | 7.511 | 7.770 | 104,956 | +0.32(+4.29%) |
Oct 03, 2017 | 7.575 | 7.655 | 7.406 | 7.451 | 37,170 | -0.12(-1.64%) |