Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.540 | 7.540 | 7.540 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 7.550 | 7.580 | 7.455 | 7.540 | 714,782 | -0.01(-0.13%) |
Dec 27, 2017 | 7.640 | 7.680 | 7.500 | 7.550 | 699,294 | -0.11(-1.44%) |
Dec 26, 2017 | 7.600 | 7.720 | 7.500 | 7.660 | 773,035 | +0.08(+1.06%) |
Dec 22, 2017 | 7.660 | 7.730 | 7.490 | 7.580 | 1,027,873 | -0.06(-0.79%) |
Dec 21, 2017 | 7.180 | 7.710 | 7.120 | 7.640 | 1,566,978 | +0.46(+6.41%) |
Dec 20, 2017 | 6.930 | 7.190 | 6.825 | 7.180 | 1,135,290 | +0.31(+4.51%) |
Dec 19, 2017 | 6.860 | 7.060 | 6.795 | 6.870 | 2,158,370 | +0.02(+0.29%) |
Dec 18, 2017 | 6.670 | 6.930 | 6.670 | 6.850 | 1,749,589 | +0.22(+3.32%) |
Dec 15, 2017 | 6.790 | 6.800 | 6.570 | 6.630 | 3,500,373 | -0.12(-1.78%) |
Dec 14, 2017 | 6.600 | 6.820 | 6.580 | 6.750 | 1,050,351 | +0.07(+1.05%) |
Dec 13, 2017 | 6.850 | 6.970 | 6.650 | 6.680 | 942,986 | -0.16(-2.34%) |
Dec 12, 2017 | 6.760 | 6.900 | 6.740 | 6.840 | 1,158,176 | +0.13(+1.94%) |
Dec 11, 2017 | 6.520 | 6.730 | 6.470 | 6.710 | 1,450,177 | +0.21(+3.23%) |
Dec 08, 2017 | 6.470 | 6.595 | 6.410 | 6.500 | 871,898 | +0.00(+0.00%) |
Dec 07, 2017 | 6.360 | 6.445 | 6.320 | 2,093,514 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.600 | 6.650 | 6.340 | 6.370 | 1,422,734 | -0.28(-4.21%) |
Dec 05, 2017 | 6.760 | 6.850 | 6.610 | 6.650 | 1,135,864 | -0.14(-2.06%) |
Dec 04, 2017 | 6.920 | 7.000 | 6.760 | 6.790 | 849,605 | -0.13(-1.88%) |
Dec 01, 2017 | 6.800 | 6.920 | 6.680 | 6.920 | 1,873,967 | +0.27(+4.06%) |
Nov 30, 2017 | 6.810 | 6.915 | 6.560 | 6.650 | 1,741,451 | -0.06(-0.89%) |
Nov 29, 2017 | 6.760 | 6.820 | 6.530 | 6.710 | 1,031,065 | -0.05(-0.74%) |
Nov 28, 2017 | 6.770 | 6.830 | 6.680 | 6.760 | 1,766,569 | -0.05(-0.73%) |
Nov 27, 2017 | 6.870 | 6.900 | 6.720 | 6.810 | 1,493,133 | -0.10(-1.45%) |
Nov 24, 2017 | 7.040 | 7.090 | 6.795 | 6.910 | 491,958 | -0.07(-1.00%) |
Nov 22, 2017 | 6.990 | 7.140 | 6.905 | 6.980 | 876,932 | +0.13(+1.90%) |
Nov 21, 2017 | 6.850 | 6.990 | 6.710 | 6.850 | 1,257,591 | +0.06(+0.88%) |
Nov 20, 2017 | 6.690 | 6.830 | 6.640 | 6.790 | 1,263,225 | +0.05(+0.74%) |
Nov 17, 2017 | 6.410 | 6.790 | 6.380 | 6.740 | 1,592,938 | +0.38(+5.97%) |
Nov 16, 2017 | 6.310 | 6.460 | 6.260 | 6.360 | 1,387,417 | +0.00(+0.00%) |
Nov 15, 2017 | 6.370 | 6.450 | 6.200 | 6.360 | 1,206,358 | -0.14(-2.15%) |
Nov 14, 2017 | 6.800 | 6.830 | 6.480 | 6.500 | 1,428,060 | -0.37(-5.39%) |
Nov 13, 2017 | 7.180 | 7.180 | 6.860 | 6.870 | 1,775,838 | -0.38(-5.24%) |
Nov 10, 2017 | 7.430 | 7.570 | 7.191 | 7.250 | 1,217,446 | -0.21(-2.82%) |
Nov 09, 2017 | 7.240 | 7.505 | 7.240 | 7.460 | 1,066,159 | +0.14(+1.91%) |
Nov 08, 2017 | 7.290 | 7.470 | 7.250 | 7.320 | 1,699,710 | -0.04(-0.54%) |
Nov 07, 2017 | 7.550 | 7.590 | 7.330 | 7.360 | 1,762,379 | -0.14(-1.87%) |
Nov 06, 2017 | 7.210 | 7.610 | 7.210 | 7.500 | 1,701,063 | +0.35(+4.90%) |
Nov 03, 2017 | 7.030 | 7.160 | 6.960 | 7.150 | 1,155,602 | +0.14(+2.00%) |
Nov 02, 2017 | 6.960 | 7.060 | 6.885 | 7.010 | 1,374,268 | +0.10(+1.45%) |
Nov 01, 2017 | 6.940 | 7.120 | 6.830 | 6.910 | 1,403,497 | +0.09(+1.32%) |
Oct 31, 2017 | 6.730 | 6.830 | 6.650 | 6.820 | 1,773,887 | +0.09(+1.34%) |
Oct 30, 2017 | 6.960 | 7.060 | 6.695 | 6.730 | 1,826,471 | -0.25(-3.58%) |
Oct 27, 2017 | 6.910 | 7.020 | 6.770 | 6.980 | 1,428,851 | +0.01(+0.14%) |
Oct 26, 2017 | 6.940 | 6.980 | 6.700 | 6.970 | 2,412,325 | +0.03(+0.43%) |
Oct 25, 2017 | 6.990 | 7.060 | 6.750 | 6.940 | 1,753,316 | -0.10(-1.42%) |
Oct 24, 2017 | 7.220 | 7.220 | 6.950 | 7.040 | 2,026,297 | -0.07(-0.98%) |
Oct 23, 2017 | 7.620 | 7.769 | 6.710 | 7.110 | 6,536,390 | -0.65(-8.38%) |
Oct 20, 2017 | 7.970 | 7.980 | 7.750 | 7.760 | 1,730,498 | -0.13(-1.65%) |
Oct 19, 2017 | 7.790 | 8.040 | 7.730 | 7.890 | 1,574,858 | -0.01(-0.13%) |
Oct 18, 2017 | 7.850 | 7.950 | 7.800 | 7.900 | 1,778,078 | +0.08(+1.02%) |
Oct 17, 2017 | 7.870 | 7.980 | 7.740 | 7.820 | 1,518,783 | -0.06(-0.76%) |
Oct 16, 2017 | 7.950 | 7.980 | 7.690 | 7.880 | 1,582,160 | +0.02(+0.25%) |
Oct 13, 2017 | 7.900 | 8.020 | 7.860 | 7.860 | 1,055,253 | +0.09(+1.16%) |
Oct 12, 2017 | 7.840 | 8.090 | 7.770 | 7.770 | 2,314,764 | -0.08(-1.02%) |
Oct 11, 2017 | 7.680 | 7.970 | 7.610 | 7.850 | 2,768,616 | +0.21(+2.75%) |
Oct 10, 2017 | 7.790 | 7.420 | 7.640 | 3,262,310 | +0.33(+4.51%) | |
Oct 09, 2017 | 6.630 | 7.510 | 6.540 | 7.310 | 4,778,842 | +0.68(+10.26%) |
Oct 06, 2017 | 6.710 | 6.810 | 6.500 | 6.630 | 1,511,731 | -0.28(-4.05%) |
Oct 05, 2017 | 6.870 | 7.020 | 6.850 | 6.910 | 1,731,805 | +0.04(+0.58%) |
Oct 04, 2017 | 7.110 | 7.120 | 6.820 | 6.870 | 1,721,231 | -0.21(-2.97%) |
Oct 03, 2017 | 7.010 | 7.100 | 6.975 | 7.080 | 1,601,450 | +0.07(+1.00%) |