Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.900 | 6.900 | 6.661 | 6.900 | 4,897 | +0.01(+0.15%) |
Nov 29, 2017 | 6.950 | 6.975 | 6.764 | 6.890 | 9,197 | +0.06(+0.88%) |
Nov 28, 2017 | 6.850 | 6.960 | 6.630 | 6.830 | 20,086 | -0.07(-1.01%) |
Nov 27, 2017 | 7.000 | 7.000 | 6.814 | 6.900 | 3,592 | -0.07(-1.00%) |
Nov 24, 2017 | 6.740 | 6.990 | 6.740 | 6.970 | 2,862 | +0.03(+0.43%) |
Nov 22, 2017 | 7.040 | 7.040 | 6.850 | 6.940 | 12,176 | +0.18(+2.66%) |
Nov 21, 2017 | 6.860 | 7.120 | 6.760 | 6.760 | 11,465 | -0.16(-2.30%) |
Nov 20, 2017 | 6.950 | 7.190 | 6.710 | 6.919 | 53,354 | +0.08(+1.15%) |
Nov 17, 2017 | 6.890 | 6.890 | 6.700 | 6.840 | 9,250 | +0.04(+0.59%) |
Nov 16, 2017 | 6.810 | 6.890 | 6.570 | 6.800 | 6,425 | +0.13(+1.95%) |
Nov 15, 2017 | 6.810 | 6.839 | 6.630 | 6.670 | 5,949 | -0.14(-2.06%) |
Nov 14, 2017 | 6.720 | 6.950 | 6.520 | 6.810 | 10,646 | +0.03(+0.44%) |
Nov 13, 2017 | 6.650 | 7.039 | 6.571 | 6.780 | 25,550 | +0.26(+3.99%) |
Nov 10, 2017 | 6.750 | 6.936 | 6.457 | 6.520 | 27,406 | -0.31(-4.54%) |
Nov 09, 2017 | 6.870 | 6.920 | 6.700 | 6.830 | 8,556 | -0.04(-0.58%) |
Nov 08, 2017 | 6.950 | 6.950 | 6.850 | 6.870 | 7,209 | -0.03(-0.45%) |
Nov 07, 2017 | 6.940 | 6.985 | 6.890 | 6.901 | 13,715 | +0.01(+0.16%) |
Nov 06, 2017 | 6.760 | 6.950 | 6.720 | 6.890 | 28,853 | +0.39(+6.00%) |
Nov 03, 2017 | 6.470 | 6.850 | 6.431 | 6.500 | 62,988 | +0.10(+1.56%) |
Nov 02, 2017 | 5.990 | 6.620 | 5.990 | 6.400 | 91,690 | +0.56(+9.59%) |
Nov 01, 2017 | 5.961 | 5.987 | 5.801 | 5.840 | 7,843 | -0.10(-1.68%) |
Oct 31, 2017 | 5.827 | 6.000 | 5.773 | 5.940 | 9,727 | -0.01(-0.17%) |
Oct 30, 2017 | 5.780 | 6.000 | 5.780 | 5.950 | 9,014 | -0.05(-0.83%) |
Oct 27, 2017 | 5.830 | 6.000 | 5.747 | 6.000 | 6,661 | +0.13(+2.21%) |
Oct 26, 2017 | 5.702 | 5.939 | 5.662 | 5.870 | 2,103 | +0.01(+0.17%) |
Oct 25, 2017 | 5.930 | 5.930 | 5.840 | 5.860 | 6,739 | -0.09(-1.51%) |
Oct 24, 2017 | 5.910 | 5.950 | 5.720 | 5.950 | 10,787 | +0.10(+1.71%) |
Oct 23, 2017 | 5.890 | 5.890 | 5.622 | 5.850 | 11,384 | +0.01(+0.17%) |
Oct 20, 2017 | 5.710 | 6.000 | 5.640 | 5.840 | 10,940 | +0.18(+3.18%) |
Oct 19, 2017 | 5.610 | 5.740 | 5.610 | 5.660 | 5,256 | -0.01(-0.18%) |
Oct 18, 2017 | 5.710 | 5.724 | 5.590 | 5.670 | 9,968 | -0.08(-1.39%) |
Oct 17, 2017 | 5.790 | 5.840 | 5.641 | 5.750 | 10,671 | -0.05(-0.86%) |
Oct 16, 2017 | 5.820 | 5.840 | 5.610 | 5.800 | 7,323 | +0.00(+0.00%) |
Oct 13, 2017 | 5.690 | 5.801 | 5.690 | 5.800 | 1,628 | +0.09(+1.58%) |
Oct 12, 2017 | 5.842 | 5.842 | 5.710 | 5.710 | 6,038 | -0.12(-2.06%) |
Oct 11, 2017 | 5.550 | 5.940 | 5.550 | 5.830 | 14,614 | +0.25(+4.48%) |
Oct 10, 2017 | 5.680 | 5.680 | 5.500 | 5.580 | 5,614 | -0.12(-2.11%) |
Oct 09, 2017 | 5.650 | 5.940 | 5.620 | 5.700 | 8,009 | +0.08(+1.42%) |
Oct 06, 2017 | 5.620 | 5.620 | 5.528 | 5.620 | 3,130 | -0.03(-0.53%) |
Oct 05, 2017 | 5.710 | 5.750 | 5.630 | 5.650 | 5,160 | -0.01(-0.18%) |
Oct 04, 2017 | 5.660 | 5.750 | 5.591 | 5.660 | 5,861 | +0.00(+0.00%) |
Oct 03, 2017 | 5.640 | 5.760 | 5.640 | 5.660 | 6,220 | -0.08(-1.39%) |
Oct 02, 2017 | 5.710 | 5.740 | 5.531 | 5.740 | 6,689 | +0.02(+0.35%) |
Sep 29, 2017 | 5.669 | 5.740 | 5.600 | 5.720 | 12,057 | -0.04(-0.69%) |
Sep 28, 2017 | 5.450 | 5.760 | 5.450 | 5.760 | 11,434 | +0.24(+4.35%) |
Sep 27, 2017 | 5.460 | 5.520 | 5.387 | 5.520 | 1,738 | +0.08(+1.47%) |
Sep 26, 2017 | 5.416 | 5.442 | 5.416 | 5.440 | 2,287 | -0.02(-0.36%) |
Sep 25, 2017 | 5.430 | 5.535 | 5.430 | 5.460 | 2,164 | -0.02(-0.36%) |
Sep 22, 2017 | 5.460 | 5.480 | 5.460 | 5.480 | 1,037 | +0.04(+0.74%) |
Sep 21, 2017 | 5.595 | 5.634 | 5.370 | 5.440 | 4,180 | -0.10(-1.75%) |
Sep 20, 2017 | 5.537 | 5.566 | 5.512 | 5.537 | 10,695 | -0.00(-0.06%) |
Sep 19, 2017 | 5.370 | 5.540 | 5.300 | 5.540 | 16,348 | +0.11(+2.03%) |
Sep 18, 2017 | 5.500 | 5.516 | 5.360 | 5.430 | 4,229 | -0.06(-1.09%) |
Sep 15, 2017 | 5.490 | 5.490 | 5.447 | 5.490 | 7,736 | +0.00(+0.00%) |
Sep 14, 2017 | 5.480 | 5.500 | 5.370 | 5.490 | 12,080 | +0.00(+0.00%) |
Sep 13, 2017 | 5.350 | 5.490 | 5.350 | 5.490 | 8,353 | +0.15(+2.81%) |
Sep 12, 2017 | 5.390 | 5.390 | 5.300 | 5.340 | 6,824 | -0.10(-1.84%) |
Sep 11, 2017 | 5.310 | 5.474 | 5.300 | 5.440 | 14,155 | +0.13(+2.43%) |
Sep 08, 2017 | 5.320 | 5.320 | 5.311 | 5.311 | 243 | -0.11(-2.02%) |
Sep 07, 2017 | 5.300 | 5.490 | 5.290 | 5.420 | 9,915 | +0.13(+2.46%) |
Sep 06, 2017 | 5.200 | 5.490 | 5.200 | 5.290 | 1,318 | -0.15(-2.76%) |
Sep 05, 2017 | 5.350 | 5.210 | 5.440 | 6,139 | +0.09(+1.68%) |