Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.560 | 6.600 | 6.390 | 6.410 | 82,808 | -0.06(-0.93%) |
Nov 29, 2017 | 6.430 | 6.580 | 6.360 | 6.470 | 140,437 | +0.08(+1.25%) |
Nov 28, 2017 | 6.550 | 6.590 | 6.350 | 6.390 | 106,663 | -0.15(-2.29%) |
Nov 27, 2017 | 6.520 | 6.760 | 6.500 | 6.540 | 146,823 | +0.05(+0.77%) |
Nov 24, 2017 | 6.910 | 6.910 | 6.430 | 6.490 | 111,913 | -0.33(-4.84%) |
Nov 22, 2017 | 6.250 | 6.900 | 6.200 | 6.820 | 446,402 | +1.07(+18.61%) |
Nov 21, 2017 | 5.690 | 5.840 | 5.500 | 5.750 | 361,705 | +0.11(+1.95%) |
Nov 20, 2017 | 5.520 | 5.720 | 5.370 | 5.640 | 75,999 | +0.04(+0.71%) |
Nov 17, 2017 | 5.610 | 5.790 | 5.560 | 5.600 | 147,186 | -0.07(-1.23%) |
Nov 16, 2017 | 5.390 | 5.740 | 5.330 | 5.670 | 170,145 | +0.29(+5.39%) |
Nov 15, 2017 | 5.500 | 5.510 | 5.300 | 5.380 | 217,081 | -0.16(-2.89%) |
Nov 14, 2017 | 5.880 | 5.880 | 5.530 | 5.540 | 160,405 | -0.31(-5.30%) |
Nov 13, 2017 | 5.780 | 5.870 | 5.720 | 5.850 | 108,890 | +0.02(+0.34%) |
Nov 10, 2017 | 5.660 | 5.860 | 5.660 | 5.830 | 186,933 | +0.12(+2.10%) |
Nov 09, 2017 | 5.800 | 5.910 | 5.620 | 5.710 | 382,062 | -0.26(-4.36%) |
Nov 08, 2017 | 6.370 | 6.450 | 5.760 | 5.970 | 639,633 | -0.92(-13.35%) |
Nov 07, 2017 | 7.100 | 7.100 | 6.790 | 6.890 | 118,947 | +0.03(+0.44%) |
Nov 06, 2017 | 6.720 | 6.880 | 6.620 | 6.860 | 92,746 | +0.10(+1.48%) |
Nov 03, 2017 | 6.920 | 6.968 | 6.730 | 6.760 | 73,583 | -0.25(-3.57%) |
Nov 02, 2017 | 6.880 | 7.050 | 6.750 | 7.010 | 132,560 | +0.19(+2.79%) |
Nov 01, 2017 | 6.960 | 7.030 | 6.770 | 6.820 | 51,284 | -0.09(-1.30%) |
Oct 31, 2017 | 6.720 | 6.980 | 6.704 | 6.910 | 83,344 | +0.19(+2.83%) |
Oct 30, 2017 | 6.940 | 6.940 | 6.640 | 6.720 | 104,786 | -0.19(-2.75%) |
Oct 27, 2017 | 6.670 | 6.960 | 6.660 | 6.910 | 69,124 | +0.25(+3.75%) |
Oct 26, 2017 | 6.880 | 6.910 | 6.580 | 6.660 | 115,314 | -0.19(-2.77%) |
Oct 25, 2017 | 6.990 | 7.115 | 6.800 | 6.850 | 71,587 | -0.15(-2.14%) |
Oct 24, 2017 | 6.950 | 7.070 | 6.950 | 7.000 | 68,749 | +0.10(+1.45%) |
Oct 23, 2017 | 7.200 | 7.210 | 6.891 | 6.900 | 143,937 | -0.30(-4.17%) |
Oct 20, 2017 | 7.240 | 7.270 | 7.130 | 7.200 | 59,029 | +0.03(+0.42%) |
Oct 19, 2017 | 7.330 | 7.350 | 7.120 | 7.170 | 96,787 | -0.17(-2.32%) |
Oct 18, 2017 | 7.380 | 7.480 | 7.240 | 7.340 | 71,784 | -0.04(-0.54%) |
Oct 17, 2017 | 7.410 | 7.610 | 7.260 | 7.380 | 104,772 | -0.13(-1.73%) |
Oct 16, 2017 | 7.830 | 7.850 | 7.470 | 7.510 | 238,289 | -0.32(-4.09%) |
Oct 13, 2017 | 8.020 | 8.080 | 7.800 | 7.830 | 154,959 | +0.08(+1.03%) |
Oct 12, 2017 | 8.020 | 8.170 | 7.701 | 7.750 | 185,401 | -0.16(-2.02%) |
Oct 11, 2017 | 7.650 | 8.050 | 7.620 | 7.910 | 241,967 | +0.24(+3.13%) |
Oct 10, 2017 | 7.720 | 7.745 | 7.530 | 7.670 | 145,650 | +0.04(+0.52%) |
Oct 09, 2017 | 7.430 | 7.690 | 7.430 | 7.630 | 225,482 | +0.20(+2.69%) |
Oct 06, 2017 | 7.320 | 7.605 | 7.300 | 7.430 | 101,935 | +0.02(+0.27%) |
Oct 05, 2017 | 7.330 | 7.510 | 7.180 | 7.410 | 257,348 | +0.16(+2.21%) |
Oct 04, 2017 | 7.770 | 7.770 | 7.070 | 7.250 | 682,287 | -0.20(-2.68%) |
Oct 03, 2017 | 6.650 | 7.690 | 6.650 | 7.450 | 1,446,424 | +0.82(+12.37%) |
Oct 02, 2017 | 6.700 | 6.760 | 6.430 | 6.630 | 54,524 | -0.02(-0.30%) |
Sep 29, 2017 | 6.710 | 6.780 | 6.610 | 6.650 | 45,431 | -0.10(-1.48%) |
Sep 28, 2017 | 6.700 | 6.790 | 6.650 | 6.750 | 53,842 | +0.04(+0.60%) |
Sep 27, 2017 | 6.810 | 6.710 | 234,019 | +0.11(+1.67%) | ||
Sep 26, 2017 | 6.550 | 6.650 | 6.530 | 6.600 | 52,890 | +0.07(+1.07%) |
Sep 25, 2017 | 6.560 | 6.560 | 6.020 | 6.530 | 60,317 | -0.03(-0.46%) |
Sep 22, 2017 | 6.350 | 6.700 | 6.330 | 6.560 | 174,219 | +0.21(+3.31%) |
Sep 21, 2017 | 6.170 | 6.380 | 6.090 | 6.350 | 62,688 | +0.19(+3.08%) |
Sep 20, 2017 | 6.180 | 6.250 | 6.120 | 6.160 | 35,955 | +0.02(+0.33%) |
Sep 19, 2017 | 6.220 | 6.250 | 6.050 | 6.140 | 75,884 | -0.08(-1.29%) |
Sep 18, 2017 | 6.100 | 6.310 | 6.090 | 6.220 | 97,736 | +0.12(+1.97%) |
Sep 15, 2017 | 6.310 | 6.330 | 5.930 | 6.100 | 366,942 | -0.20(-3.17%) |
Sep 14, 2017 | 6.290 | 6.390 | 6.270 | 6.300 | 61,338 | +0.01(+0.16%) |
Sep 13, 2017 | 6.250 | 6.350 | 6.250 | 6.290 | 94,456 | +0.01(+0.16%) |
Sep 12, 2017 | 6.350 | 6.370 | 6.170 | 6.280 | 304,606 | -0.04(-0.63%) |
Sep 11, 2017 | 6.100 | 6.350 | 6.070 | 6.320 | 106,717 | +0.18(+2.93%) |
Sep 08, 2017 | 6.320 | 6.380 | 6.110 | 6.140 | 149,406 | -0.25(-3.91%) |
Sep 07, 2017 | 6.290 | 6.400 | 6.210 | 6.390 | 58,452 | +0.10(+1.59%) |
Sep 06, 2017 | 6.310 | 6.420 | 6.230 | 6.290 | 43,837 | +0.00(+0.00%) |
Sep 05, 2017 | 6.220 | 6.380 | 6.210 | 6.290 | 61,849 | +0.07(+1.13%) |