Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.190 | 8.200 | 7.720 | 7.770 | 182,006 | -0.36(-4.43%) |
Nov 29, 2017 | 8.300 | 8.365 | 8.130 | 8.130 | 64,056 | -0.08(-0.97%) |
Nov 28, 2017 | 7.790 | 8.250 | 7.770 | 8.210 | 199,878 | +0.43(+5.53%) |
Nov 27, 2017 | 7.750 | 7.970 | 7.750 | 7.780 | 82,925 | -0.07(-0.89%) |
Nov 24, 2017 | 7.810 | 7.850 | 7.670 | 7.850 | 28,213 | +0.08(+1.03%) |
Nov 22, 2017 | 7.890 | 7.980 | 7.750 | 7.770 | 71,883 | -0.09(-1.15%) |
Nov 21, 2017 | 7.700 | 7.870 | 7.630 | 7.860 | 97,401 | +0.19(+2.48%) |
Nov 20, 2017 | 7.740 | 7.810 | 7.610 | 7.670 | 62,531 | -0.04(-0.52%) |
Nov 17, 2017 | 7.420 | 7.770 | 7.420 | 7.710 | 133,086 | +0.21(+2.80%) |
Nov 16, 2017 | 7.450 | 7.780 | 7.445 | 7.500 | 105,498 | +0.06(+0.81%) |
Nov 15, 2017 | 7.430 | 7.579 | 7.330 | 7.440 | 86,774 | -0.06(-0.80%) |
Nov 14, 2017 | 7.480 | 7.540 | 7.440 | 7.500 | 96,033 | -0.06(-0.79%) |
Nov 13, 2017 | 7.540 | 7.770 | 7.490 | 7.560 | 172,105 | -0.04(-0.53%) |
Nov 10, 2017 | 7.650 | 7.800 | 7.540 | 7.600 | 194,363 | -0.11(-1.43%) |
Nov 09, 2017 | 7.770 | 7.830 | 7.320 | 7.710 | 225,050 | -0.06(-0.77%) |
Nov 08, 2017 | 6.150 | 7.780 | 6.100 | 7.770 | 175,191 | +0.80(+11.48%) |
Nov 07, 2017 | 6.880 | 7.080 | 6.810 | 6.970 | 209,921 | -0.08(-1.13%) |
Nov 06, 2017 | 7.160 | 7.260 | 6.990 | 7.050 | 40,334 | -0.10(-1.40%) |
Nov 03, 2017 | 7.072 | 7.160 | 7.000 | 7.150 | 60,643 | +0.11(+1.56%) |
Nov 02, 2017 | 7.130 | 7.130 | 6.930 | 7.040 | 46,140 | +0.04(+0.57%) |
Nov 01, 2017 | 7.310 | 7.310 | 6.880 | 7.000 | 98,516 | -0.20(-2.78%) |
Oct 31, 2017 | 6.940 | 7.290 | 6.900 | 7.200 | 76,622 | +0.19(+2.71%) |
Oct 30, 2017 | 7.160 | 7.190 | 6.950 | 7.010 | 107,101 | -0.19(-2.64%) |
Oct 27, 2017 | 7.130 | 7.350 | 7.120 | 7.200 | 73,776 | +0.05(+0.70%) |
Oct 26, 2017 | 7.300 | 7.420 | 7.125 | 7.150 | 45,550 | -0.06(-0.83%) |
Oct 25, 2017 | 7.450 | 7.450 | 7.110 | 7.210 | 77,646 | -0.22(-2.96%) |
Oct 24, 2017 | 7.180 | 7.540 | 7.130 | 7.430 | 189,835 | +0.27(+3.77%) |
Oct 23, 2017 | 7.040 | 7.320 | 7.040 | 7.160 | 77,294 | +0.10(+1.42%) |
Oct 20, 2017 | 7.170 | 7.210 | 7.050 | 7.060 | 81,830 | -0.02(-0.28%) |
Oct 19, 2017 | 7.140 | 7.180 | 7.050 | 7.080 | 69,948 | -0.13(-1.80%) |
Oct 18, 2017 | 7.090 | 7.240 | 7.050 | 7.210 | 66,566 | +0.14(+1.98%) |
Oct 17, 2017 | 7.240 | 7.390 | 7.050 | 7.070 | 125,992 | -0.10(-1.39%) |
Oct 16, 2017 | 7.080 | 7.480 | 7.050 | 7.170 | 120,311 | +0.12(+1.70%) |
Oct 13, 2017 | 7.060 | 7.140 | 7.000 | 7.050 | 84,000 | -0.01(-0.14%) |
Oct 12, 2017 | 7.060 | 7.255 | 7.010 | 7.060 | 106,876 | +0.00(+0.00%) |
Oct 11, 2017 | 6.970 | 7.190 | 6.940 | 7.060 | 110,574 | +0.12(+1.73%) |
Oct 10, 2017 | 6.950 | 6.950 | 6.830 | 6.940 | 166,655 | +0.03(+0.43%) |
Oct 09, 2017 | 6.820 | 6.940 | 6.820 | 6.910 | 68,781 | +0.05(+0.73%) |
Oct 06, 2017 | 6.840 | 6.890 | 6.710 | 6.860 | 65,550 | -0.02(-0.29%) |
Oct 05, 2017 | 6.790 | 6.910 | 6.690 | 6.880 | 51,595 | +0.11(+1.62%) |
Oct 04, 2017 | 6.920 | 6.920 | 6.750 | 6.770 | 85,675 | -0.12(-1.74%) |
Oct 03, 2017 | 6.820 | 6.910 | 6.660 | 6.890 | 100,416 | +0.12(+1.77%) |
Oct 02, 2017 | 6.560 | 6.780 | 6.510 | 6.770 | 87,356 | +0.21(+3.20%) |
Sep 29, 2017 | 6.330 | 6.580 | 6.280 | 6.560 | 76,474 | +0.20(+3.14%) |
Sep 28, 2017 | 6.860 | 6.860 | 6.330 | 6.360 | 79,703 | -0.54(-7.83%) |
Sep 27, 2017 | 6.580 | 6.920 | 6.295 | 6.900 | 164,270 | +0.31(+4.70%) |
Sep 26, 2017 | 6.070 | 6.690 | 6.010 | 6.590 | 115,891 | +0.56(+9.29%) |
Sep 25, 2017 | 5.840 | 6.040 | 5.840 | 6.030 | 69,640 | +0.19(+3.25%) |
Sep 22, 2017 | 5.830 | 5.910 | 5.765 | 5.840 | 57,458 | -0.01(-0.17%) |
Sep 21, 2017 | 5.950 | 5.970 | 5.820 | 5.850 | 48,403 | -0.09(-1.52%) |
Sep 20, 2017 | 6.000 | 6.050 | 5.904 | 5.940 | 122,625 | -0.05(-0.83%) |
Sep 19, 2017 | 6.070 | 6.080 | 5.930 | 5.990 | 83,958 | -0.09(-1.48%) |
Sep 18, 2017 | 6.060 | 6.150 | 6.020 | 6.080 | 56,088 | +0.07(+1.16%) |
Sep 15, 2017 | 5.860 | 6.020 | 5.800 | 6.010 | 160,327 | +0.16(+2.74%) |
Sep 14, 2017 | 5.820 | 5.920 | 5.770 | 5.850 | 88,068 | +0.01(+0.17%) |
Sep 13, 2017 | 5.800 | 5.879 | 5.750 | 5.840 | 77,706 | +0.05(+0.86%) |
Sep 12, 2017 | 5.800 | 5.919 | 5.750 | 5.790 | 105,699 | +0.04(+0.70%) |
Sep 11, 2017 | 5.800 | 5.890 | 5.720 | 5.750 | 63,693 | -0.01(-0.17%) |
Sep 08, 2017 | 5.570 | 5.820 | 5.570 | 5.760 | 72,056 | +0.17(+3.04%) |
Sep 07, 2017 | 5.660 | 5.670 | 5.500 | 5.590 | 111,850 | -0.07(-1.24%) |
Sep 06, 2017 | 5.820 | 5.820 | 5.650 | 5.660 | 42,952 | -0.13(-2.25%) |
Sep 05, 2017 | 5.950 | 5.970 | 5.785 | 5.790 | 51,481 | -0.18(-3.02%) |