Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.960 | 6.980 | 6.910 | 6.960 | 518,353 | +0.18(+2.65%) |
Nov 29, 2017 | 7.050 | 7.050 | 6.760 | 6.780 | 773,092 | -0.28(-3.97%) |
Nov 28, 2017 | 6.975 | 7.060 | 6.970 | 7.060 | 87,173 | -0.15(-2.08%) |
Nov 27, 2017 | 7.320 | 7.350 | 7.210 | 7.210 | 478,962 | -0.38(-5.01%) |
Nov 24, 2017 | 7.630 | 7.640 | 7.520 | 7.590 | 236,074 | -0.11(-1.43%) |
Nov 22, 2017 | 7.840 | 7.860 | 7.680 | 7.700 | 734,111 | +0.29(+3.91%) |
Nov 21, 2017 | 7.500 | 7.500 | 7.350 | 7.410 | 604,815 | -0.04(-0.54%) |
Nov 20, 2017 | 7.460 | 7.470 | 7.370 | 7.450 | 777,926 | +0.34(+4.78%) |
Nov 17, 2017 | 7.200 | 7.220 | 7.090 | 7.110 | 650,459 | -0.51(-6.69%) |
Nov 16, 2017 | 7.305 | 7.650 | 7.290 | 7.620 | 1,193,581 | +0.40(+5.54%) |
Nov 15, 2017 | 7.430 | 7.430 | 7.120 | 7.220 | 1,716,247 | -0.68(-8.61%) |
Nov 14, 2017 | 8.220 | 8.380 | 7.810 | 7.900 | 1,759,103 | -1.16(-12.80%) |
Nov 13, 2017 | 9.060 | 9.120 | 9.001 | 9.060 | 661,471 | +0.32(+3.66%) |
Nov 10, 2017 | 8.760 | 8.770 | 8.630 | 8.740 | 601,566 | -0.02(-0.23%) |
Nov 09, 2017 | 8.910 | 8.955 | 8.710 | 8.760 | 657,980 | +0.29(+3.42%) |
Nov 08, 2017 | 8.430 | 8.470 | 8.350 | 8.470 | 526,490 | -0.17(-1.97%) |
Nov 07, 2017 | 8.810 | 8.820 | 8.580 | 8.640 | 1,004,950 | -0.47(-5.16%) |
Nov 06, 2017 | 8.940 | 9.142 | 8.940 | 9.110 | 816,080 | +0.37(+4.23%) |
Nov 03, 2017 | 8.760 | 8.770 | 8.500 | 8.740 | 948,341 | +0.78(+9.80%) |
Nov 02, 2017 | 8.160 | 8.170 | 7.955 | 7.960 | 908,427 | -0.27(-3.28%) |
Nov 01, 2017 | 8.170 | 8.290 | 8.170 | 8.230 | 829,306 | +0.64(+8.43%) |
Oct 31, 2017 | 7.560 | 7.600 | 7.530 | 7.590 | 516,941 | +0.30(+4.12%) |
Oct 30, 2017 | 7.320 | 7.430 | 7.280 | 7.290 | 603,360 | +0.28(+3.99%) |
Oct 27, 2017 | 7.000 | 7.020 | 6.940 | 7.010 | 411,581 | +0.22(+3.24%) |
Oct 26, 2017 | 6.840 | 6.850 | 6.790 | 6.790 | 290,567 | -0.03(-0.44%) |
Oct 25, 2017 | 6.890 | 6.890 | 6.710 | 6.820 | 440,968 | +0.02(+0.29%) |
Oct 24, 2017 | 6.820 | 6.840 | 6.780 | 6.800 | 296,405 | -0.03(-0.44%) |
Oct 23, 2017 | 6.910 | 6.920 | 6.810 | 6.830 | 330,483 | +0.19(+2.86%) |
Oct 20, 2017 | 6.640 | 6.660 | 6.590 | 6.640 | 239,166 | +0.28(+4.40%) |
Oct 19, 2017 | 6.320 | 6.360 | 6.220 | 6.360 | 341,996 | -0.08(-1.24%) |
Oct 18, 2017 | 6.470 | 6.470 | 6.360 | 6.440 | 175,259 | -0.06(-0.92%) |
Oct 17, 2017 | 6.490 | 6.510 | 6.360 | 6.500 | 691,345 | -0.09(-1.37%) |
Oct 16, 2017 | 6.460 | 6.840 | 6.450 | 6.590 | 1,422,494 | +0.16(+2.49%) |
Oct 13, 2017 | 6.350 | 6.460 | 6.350 | 6.430 | 278,168 | +0.43(+7.17%) |
Oct 12, 2017 | 6.080 | 6.080 | 6.000 | 6.000 | 156,328 | -0.21(-3.38%) |
Oct 11, 2017 | 6.250 | 6.250 | 6.175 | 6.210 | 122,349 | -0.11(-1.74%) |
Oct 10, 2017 | 6.310 | 6.340 | 6.280 | 6.320 | 232,839 | +0.06(+0.96%) |
Oct 09, 2017 | 6.220 | 6.300 | 6.180 | 6.260 | 419,932 | +0.39(+6.64%) |
Oct 06, 2017 | 5.880 | 5.893 | 5.820 | 5.870 | 262,754 | +0.24(+4.26%) |
Oct 05, 2017 | 5.590 | 5.650 | 5.570 | 5.630 | 110,752 | +0.08(+1.44%) |
Oct 04, 2017 | 5.580 | 5.580 | 5.530 | 5.550 | 138,946 | -0.04(-0.72%) |
Oct 03, 2017 | 5.590 | 5.600 | 5.559 | 5.590 | 72,305 | +0.00(+0.00%) |
Oct 02, 2017 | 5.610 | 5.610 | 5.570 | 5.590 | 135,073 | +0.03(+0.54%) |
Sep 29, 2017 | 5.580 | 5.590 | 5.550 | 5.560 | 137,306 | +0.01(+0.18%) |
Sep 28, 2017 | 5.520 | 5.600 | 5.520 | 5.550 | 320,260 | +0.18(+3.35%) |
Sep 27, 2017 | 5.370 | 5.380 | 5.300 | 5.370 | 149,057 | +0.18(+3.47%) |
Sep 26, 2017 | 5.230 | 5.269 | 5.180 | 5.190 | 117,297 | +0.08(+1.57%) |
Sep 25, 2017 | 5.260 | 5.300 | 5.100 | 5.110 | 293,564 | -0.39(-7.09%) |
Sep 22, 2017 | 5.520 | 5.520 | 5.460 | 5.500 | 70,764 | -0.03(-0.54%) |
Sep 21, 2017 | 5.630 | 5.630 | 5.490 | 5.530 | 154,588 | -0.12(-2.12%) |
Sep 20, 2017 | 5.580 | 5.680 | 5.580 | 5.650 | 306,708 | +0.19(+3.48%) |
Sep 19, 2017 | 5.480 | 5.480 | 5.430 | 5.460 | 140,028 | +0.00(+0.00%) |
Sep 18, 2017 | 5.520 | 5.565 | 5.430 | 5.460 | 287,310 | +0.23(+4.40%) |
Sep 15, 2017 | 5.240 | 5.270 | 5.230 | 5.230 | 375,708 | -0.02(-0.38%) |
Sep 14, 2017 | 5.270 | 5.280 | 5.230 | 5.250 | 158,430 | +0.11(+2.14%) |
Sep 13, 2017 | 5.170 | 5.170 | 5.125 | 5.140 | 157,377 | +0.14(+2.80%) |
Sep 12, 2017 | 5.020 | 5.080 | 5.000 | 5.000 | 212,342 | -0.08(-1.57%) |
Sep 11, 2017 | 4.980 | 5.200 | 4.960 | 5.080 | 375,418 | +0.10(+2.01%) |
Sep 08, 2017 | 5.010 | 5.230 | 4.960 | 4.980 | 399,743 | -0.10(-1.97%) |
Sep 07, 2017 | 5.080 | 5.130 | 5.060 | 5.080 | 99,467 | +0.02(+0.40%) |
Sep 06, 2017 | 5.090 | 5.090 | 5.030 | 5.060 | 116,358 | -0.02(-0.39%) |
Sep 05, 2017 | 5.170 | 5.270 | 5.050 | 5.080 | 422,758 | +0.34(+7.17%) |