Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.631 | 6.631 | 6.631 | 0 | -0.15(-2.20%) | |
Dec 28, 2017 | 6.500 | 6.780 | 6.500 | 6.780 | 67,891 | +0.11(+1.65%) |
Dec 27, 2017 | 6.610 | 6.790 | 6.498 | 6.670 | 108,198 | +0.08(+1.21%) |
Dec 26, 2017 | 6.670 | 6.890 | 6.400 | 6.590 | 88,689 | +0.18(+2.81%) |
Dec 22, 2017 | 6.381 | 6.500 | 6.320 | 6.410 | 59,526 | -0.05(-0.70%) |
Dec 21, 2017 | 6.235 | 6.500 | 6.150 | 6.455 | 119,027 | +0.29(+4.64%) |
Dec 20, 2017 | 5.997 | 6.180 | 5.900 | 6.169 | 127,457 | +0.22(+3.78%) |
Dec 19, 2017 | 5.920 | 6.000 | 5.885 | 5.944 | 92,435 | +0.01(+0.24%) |
Dec 18, 2017 | 5.838 | 5.940 | 5.780 | 5.930 | 81,620 | +0.11(+1.91%) |
Dec 15, 2017 | 5.745 | 6.070 | 5.722 | 5.819 | 2,690,663 | +0.07(+1.20%) |
Dec 14, 2017 | 5.854 | 5.990 | 5.750 | 5.750 | 118,500 | -0.14(-2.38%) |
Dec 13, 2017 | 5.660 | 5.900 | 5.630 | 5.890 | 36,434 | +0.24(+4.22%) |
Dec 12, 2017 | 5.618 | 5.695 | 5.575 | 5.651 | 107,304 | +0.07(+1.28%) |
Dec 11, 2017 | 5.350 | 5.671 | 5.350 | 5.580 | 94,826 | +0.11(+2.01%) |
Dec 08, 2017 | 5.357 | 5.535 | 5.250 | 5.470 | 85,769 | +0.22(+4.19%) |
Dec 07, 2017 | 5.277 | 5.316 | 5.160 | 5.250 | 306,859 | -0.10(-1.81%) |
Dec 06, 2017 | 5.455 | 5.549 | 5.230 | 5.347 | 122,718 | -0.09(-1.71%) |
Dec 05, 2017 | 5.335 | 5.530 | 5.250 | 5.440 | 305,277 | -0.13(-2.33%) |
Dec 04, 2017 | 5.624 | 5.705 | 5.500 | 5.570 | 137,760 | -0.15(-2.62%) |
Dec 01, 2017 | 5.869 | 5.910 | 5.680 | 5.720 | 349,233 | -0.10(-1.64%) |
Nov 30, 2017 | 5.699 | 6.145 | 5.501 | 5.815 | 1,777,008 | -1.14(-16.45%) |
Nov 29, 2017 | 7.140 | 7.190 | 6.880 | 6.960 | 57,740 | -0.22(-3.02%) |
Nov 28, 2017 | 7.179 | 7.290 | 7.119 | 7.177 | 46,466 | -0.00(-0.02%) |
Nov 27, 2017 | 7.463 | 7.463 | 7.125 | 7.178 | 87,869 | -0.28(-3.79%) |
Nov 24, 2017 | 7.629 | 7.718 | 7.439 | 7.461 | 42,732 | -0.02(-0.21%) |
Nov 22, 2017 | 7.410 | 7.520 | 7.403 | 7.477 | 10,874 | +0.18(+2.41%) |
Nov 21, 2017 | 7.203 | 7.402 | 7.203 | 7.301 | 37,553 | +0.20(+2.83%) |
Nov 20, 2017 | 7.330 | 7.400 | 7.080 | 7.100 | 35,712 | -0.29(-3.92%) |
Nov 17, 2017 | 7.131 | 7.389 | 7.131 | 7.389 | 28,954 | +0.24(+3.31%) |
Nov 16, 2017 | 7.090 | 7.192 | 7.070 | 7.152 | 19,630 | +0.06(+0.88%) |
Nov 15, 2017 | 7.180 | 7.280 | 7.000 | 7.090 | 44,487 | -0.26(-3.52%) |
Nov 14, 2017 | 7.747 | 7.800 | 7.320 | 7.349 | 61,828 | -0.45(-5.77%) |
Nov 13, 2017 | 7.774 | 7.919 | 7.757 | 7.799 | 89,260 | -0.01(-0.11%) |
Nov 10, 2017 | 7.760 | 7.910 | 7.727 | 7.808 | 23,689 | +0.07(+0.93%) |
Nov 09, 2017 | 7.790 | 7.880 | 7.657 | 7.735 | 25,973 | -0.28(-3.55%) |
Nov 08, 2017 | 7.970 | 8.025 | 7.950 | 8.020 | 55,405 | +0.11(+1.39%) |
Nov 07, 2017 | 7.945 | 7.945 | 7.790 | 7.910 | 59,514 | +0.03(+0.36%) |
Nov 06, 2017 | 7.810 | 7.960 | 7.760 | 7.882 | 40,457 | +0.23(+3.03%) |
Nov 03, 2017 | 7.777 | 7.777 | 7.546 | 7.650 | 20,985 | -0.09(-1.13%) |
Nov 02, 2017 | 7.840 | 7.950 | 7.737 | 7.737 | 46,848 | -0.03(-0.41%) |
Nov 01, 2017 | 7.851 | 7.890 | 7.720 | 7.769 | 37,138 | +0.14(+1.90%) |
Oct 31, 2017 | 7.557 | 7.700 | 7.540 | 7.624 | 24,292 | +0.10(+1.27%) |
Oct 30, 2017 | 7.442 | 7.600 | 7.419 | 7.529 | 24,735 | +0.19(+2.52%) |
Oct 27, 2017 | 7.399 | 7.399 | 7.281 | 7.343 | 56,185 | -0.08(-1.11%) |
Oct 26, 2017 | 7.867 | 7.867 | 7.276 | 7.425 | 56,847 | -0.25(-3.28%) |
Oct 25, 2017 | 7.880 | 7.890 | 7.650 | 7.677 | 90,787 | -0.20(-2.52%) |
Oct 24, 2017 | 7.991 | 7.991 | 7.806 | 7.875 | 32,198 | -0.05(-0.58%) |
Oct 23, 2017 | 7.960 | 8.070 | 7.911 | 7.921 | 57,972 | +0.01(+0.10%) |
Oct 20, 2017 | 7.878 | 7.960 | 7.878 | 7.913 | 47,274 | +0.10(+1.34%) |
Oct 19, 2017 | 7.820 | 7.840 | 7.700 | 7.809 | 58,276 | -0.06(-0.78%) |
Oct 18, 2017 | 7.822 | 7.900 | 7.812 | 7.870 | 18,941 | +0.10(+1.29%) |
Oct 17, 2017 | 7.875 | 7.899 | 7.750 | 7.770 | 66,538 | -0.13(-1.65%) |
Oct 16, 2017 | 8.063 | 8.089 | 7.892 | 7.900 | 69,788 | +0.10(+1.28%) |
Oct 13, 2017 | 7.940 | 7.940 | 7.750 | 7.800 | 129,114 | +0.09(+1.20%) |
Oct 12, 2017 | 7.721 | 7.830 | 7.695 | 7.708 | 34,958 | +0.05(+0.62%) |
Oct 11, 2017 | 7.720 | 7.720 | 7.571 | 7.660 | 40,284 | -0.02(-0.25%) |
Oct 10, 2017 | 7.880 | 7.880 | 7.600 | 7.679 | 32,717 | -0.11(-1.42%) |
Oct 09, 2017 | 7.970 | 7.970 | 7.560 | 7.790 | 41,228 | +0.20(+2.60%) |
Oct 06, 2017 | 7.551 | 7.625 | 7.466 | 7.592 | 40,016 | -0.00(-0.04%) |
Oct 05, 2017 | 7.590 | 7.810 | 7.560 | 7.596 | 107,363 | +0.19(+2.59%) |
Oct 04, 2017 | 7.354 | 7.530 | 7.323 | 7.404 | 132,485 | +0.09(+1.21%) |
Oct 03, 2017 | 7.245 | 7.337 | 7.200 | 7.315 | 14,369 | +0.14(+1.88%) |