Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.570 | 7.570 | 7.570 | 0 | +0.02(+0.26%) | |
Dec 28, 2017 | 7.660 | 7.740 | 7.405 | 7.550 | 3,105,221 | -0.12(-1.56%) |
Dec 27, 2017 | 7.730 | 7.810 | 7.540 | 7.670 | 2,111,869 | -0.07(-0.90%) |
Dec 26, 2017 | 7.680 | 7.855 | 7.625 | 7.740 | 1,249,230 | +0.10(+1.31%) |
Dec 22, 2017 | 7.680 | 7.760 | 7.570 | 7.640 | 1,190,619 | -0.02(-0.26%) |
Dec 21, 2017 | 7.540 | 7.720 | 7.300 | 7.660 | 2,462,123 | +0.23(+3.10%) |
Dec 20, 2017 | 7.340 | 7.560 | 7.130 | 7.430 | 2,723,017 | +0.14(+1.92%) |
Dec 19, 2017 | 7.430 | 7.630 | 7.270 | 7.290 | 2,930,772 | -0.02(-0.27%) |
Dec 18, 2017 | 7.350 | 7.370 | 7.160 | 7.310 | 2,493,416 | +0.01(+0.14%) |
Dec 15, 2017 | 7.220 | 7.380 | 7.110 | 7.300 | 6,336,380 | +0.15(+2.10%) |
Dec 14, 2017 | 7.200 | 7.340 | 7.025 | 7.150 | 1,570,317 | -0.17(-2.32%) |
Dec 13, 2017 | 7.490 | 7.640 | 7.250 | 7.320 | 1,959,912 | -0.17(-2.27%) |
Dec 12, 2017 | 7.690 | 7.730 | 7.430 | 7.490 | 1,680,790 | -0.17(-2.22%) |
Dec 11, 2017 | 7.550 | 7.870 | 7.531 | 7.660 | 2,302,312 | +0.17(+2.27%) |
Dec 08, 2017 | 7.240 | 7.580 | 7.235 | 7.490 | 2,538,472 | +0.00(+0.00%) |
Dec 07, 2017 | 6.950 | 7.205 | 6.890 | 2,087,722 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.070 | 7.200 | 6.805 | 6.970 | 2,167,451 | -0.19(-2.65%) |
Dec 05, 2017 | 7.240 | 7.340 | 7.140 | 7.160 | 1,078,230 | -0.12(-1.65%) |
Dec 04, 2017 | 7.370 | 7.410 | 7.150 | 7.280 | 1,629,029 | -0.10(-1.36%) |
Dec 01, 2017 | 7.230 | 7.470 | 7.220 | 7.380 | 2,076,984 | +0.29(+4.09%) |
Nov 30, 2017 | 6.840 | 7.545 | 6.840 | 7.090 | 3,808,124 | +0.34(+5.04%) |
Nov 29, 2017 | 6.710 | 6.820 | 6.575 | 6.750 | 2,257,798 | +0.01(+0.15%) |
Nov 28, 2017 | 6.750 | 6.810 | 6.565 | 6.740 | 1,777,908 | -0.02(-0.30%) |
Nov 27, 2017 | 6.980 | 7.100 | 6.730 | 6.760 | 2,008,031 | -0.30(-4.25%) |
Nov 24, 2017 | 7.080 | 7.150 | 7.040 | 7.060 | 583,556 | +0.12(+1.73%) |
Nov 22, 2017 | 7.020 | 7.090 | 6.900 | 6.940 | 1,766,300 | -0.01(-0.14%) |
Nov 21, 2017 | 7.170 | 7.280 | 6.900 | 6.950 | 1,454,009 | -0.17(-2.39%) |
Nov 20, 2017 | 6.970 | 7.215 | 6.890 | 7.120 | 1,794,535 | +0.08(+1.14%) |
Nov 17, 2017 | 6.720 | 7.240 | 6.720 | 7.040 | 2,519,281 | +0.40(+6.02%) |
Nov 16, 2017 | 6.680 | 6.910 | 6.575 | 6.640 | 2,997,965 | -0.03(-0.45%) |
Nov 15, 2017 | 6.650 | 6.785 | 6.500 | 6.670 | 4,638,943 | -0.14(-2.06%) |
Nov 14, 2017 | 7.040 | 7.130 | 6.770 | 6.810 | 3,234,367 | -0.28(-3.95%) |
Nov 13, 2017 | 6.820 | 7.410 | 6.640 | 7.090 | 3,736,829 | +0.31(+4.57%) |
Nov 10, 2017 | 6.910 | 7.080 | 6.600 | 6.780 | 3,372,867 | +0.09(+1.35%) |
Nov 09, 2017 | 6.710 | 6.900 | 6.670 | 6.690 | 3,322,979 | -0.11(-1.62%) |
Nov 08, 2017 | 6.820 | 7.000 | 6.715 | 6.800 | 1,743,694 | -0.05(-0.73%) |
Nov 07, 2017 | 7.150 | 7.230 | 6.795 | 6.850 | 3,618,658 | -0.29(-4.06%) |
Nov 06, 2017 | 6.970 | 7.160 | 6.840 | 7.140 | 2,384,242 | +0.26(+3.78%) |
Nov 03, 2017 | 6.920 | 7.040 | 6.800 | 6.880 | 1,964,723 | +0.02(+0.29%) |
Nov 02, 2017 | 6.740 | 6.895 | 6.630 | 6.860 | 2,738,306 | +0.04(+0.59%) |
Nov 01, 2017 | 6.720 | 6.980 | 6.650 | 6.820 | 3,482,792 | +0.24(+3.65%) |
Oct 31, 2017 | 6.320 | 6.610 | 6.310 | 6.580 | 3,255,787 | +0.29(+4.61%) |
Oct 30, 2017 | 6.500 | 6.760 | 6.240 | 6.290 | 5,303,565 | -0.16(-2.48%) |
Oct 27, 2017 | 6.000 | 6.470 | 6.000 | 6.450 | 2,340,433 | +0.41(+6.79%) |
Oct 26, 2017 | 6.000 | 6.125 | 5.853 | 6.040 | 2,253,023 | +0.05(+0.83%) |
Oct 25, 2017 | 5.970 | 6.065 | 5.780 | 5.990 | 2,681,413 | -0.05(-0.83%) |
Oct 24, 2017 | 6.190 | 6.190 | 6.020 | 6.040 | 2,058,760 | -0.07(-1.15%) |
Oct 23, 2017 | 6.440 | 6.450 | 6.040 | 6.110 | 2,513,581 | -0.28(-4.38%) |
Oct 20, 2017 | 6.470 | 6.490 | 6.230 | 6.390 | 1,623,648 | -0.05(-0.78%) |
Oct 19, 2017 | 6.290 | 6.480 | 6.270 | 6.440 | 1,883,062 | +0.16(+2.55%) |
Oct 18, 2017 | 6.220 | 6.510 | 6.100 | 6.280 | 5,132,976 | -0.11(-1.72%) |
Oct 17, 2017 | 6.140 | 6.410 | 6.010 | 6.390 | 5,754,322 | +0.49(+8.31%) |
Oct 16, 2017 | 6.080 | 6.180 | 5.890 | 5.900 | 2,467,858 | -0.10(-1.67%) |
Oct 13, 2017 | 6.200 | 6.230 | 6.000 | 6.000 | 1,608,063 | -0.05(-0.83%) |
Oct 12, 2017 | 6.160 | 6.240 | 6.030 | 6.050 | 2,539,195 | -0.25(-3.97%) |
Oct 11, 2017 | 6.480 | 6.540 | 6.155 | 6.300 | 2,449,866 | -0.18(-2.78%) |
Oct 10, 2017 | 6.410 | 6.835 | 6.410 | 6.480 | 2,301,947 | +0.20(+3.18%) |
Oct 09, 2017 | 6.300 | 6.355 | 6.220 | 6.280 | 1,836,210 | +0.02(+0.32%) |
Oct 06, 2017 | 6.560 | 6.670 | 6.210 | 6.260 | 2,042,832 | -0.46(-6.85%) |
Oct 05, 2017 | 6.590 | 6.760 | 6.514 | 6.720 | 2,184,558 | +0.15(+2.28%) |
Oct 04, 2017 | 6.890 | 6.900 | 6.530 | 6.570 | 2,593,503 | -0.30(-4.37%) |
Oct 03, 2017 | 6.910 | 6.990 | 6.780 | 6.870 | 2,720,130 | -0.06(-0.87%) |