Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.100 | 7.130 | 6.930 | 6.980 | 65,170 | -0.13(-1.83%) |
Nov 29, 2017 | 7.040 | 7.210 | 6.930 | 7.110 | 53,738 | +0.01(+0.14%) |
Nov 28, 2017 | 7.060 | 7.110 | 6.880 | 7.100 | 56,359 | +0.04(+0.57%) |
Nov 27, 2017 | 7.140 | 7.190 | 6.990 | 7.060 | 38,113 | -0.05(-0.70%) |
Nov 24, 2017 | 7.000 | 7.170 | 7.000 | 7.110 | 34,879 | +0.15(+2.16%) |
Nov 22, 2017 | 6.800 | 7.070 | 6.800 | 6.960 | 108,000 | +0.17(+2.50%) |
Nov 21, 2017 | 6.790 | 6.880 | 6.710 | 6.790 | 67,400 | +0.00(+0.00%) |
Nov 20, 2017 | 6.610 | 6.830 | 6.610 | 6.790 | 72,853 | +0.25(+3.82%) |
Nov 17, 2017 | 6.440 | 6.590 | 6.410 | 6.540 | 48,935 | +0.03(+0.46%) |
Nov 16, 2017 | 6.210 | 6.590 | 6.210 | 6.510 | 110,547 | +0.46(+7.60%) |
Nov 15, 2017 | 5.930 | 6.110 | 5.920 | 6.050 | 56,982 | +0.16(+2.72%) |
Nov 14, 2017 | 6.020 | 6.020 | 5.810 | 5.890 | 64,296 | -0.12(-2.00%) |
Nov 13, 2017 | 6.160 | 6.190 | 5.910 | 6.010 | 46,585 | -0.25(-3.99%) |
Nov 10, 2017 | 6.500 | 6.500 | 6.260 | 6.260 | 40,969 | -0.25(-3.84%) |
Nov 09, 2017 | 6.640 | 6.640 | 6.310 | 6.510 | 69,337 | -0.19(-2.84%) |
Nov 08, 2017 | 6.600 | 6.750 | 6.600 | 6.700 | 103,323 | +0.02(+0.30%) |
Nov 07, 2017 | 6.980 | 6.980 | 6.540 | 6.680 | 84,589 | -0.25(-3.61%) |
Nov 06, 2017 | 6.760 | 6.990 | 6.760 | 6.930 | 141,618 | +0.19(+2.82%) |
Nov 03, 2017 | 6.870 | 6.910 | 6.620 | 6.740 | 99,571 | +0.04(+0.60%) |
Nov 02, 2017 | 6.520 | 6.889 | 6.430 | 6.700 | 137,077 | +0.30(+4.69%) |
Nov 01, 2017 | 6.930 | 6.930 | 6.370 | 6.400 | 188,738 | -0.71(-9.99%) |
Oct 31, 2017 | 7.180 | 7.310 | 6.950 | 7.110 | 162,506 | -0.05(-0.70%) |
Oct 30, 2017 | 7.250 | 7.250 | 6.750 | 7.160 | 404,587 | -0.05(-0.69%) |
Oct 27, 2017 | 7.250 | 7.480 | 6.700 | 7.210 | 1,322,661 | +0.86(+13.54%) |
Oct 26, 2017 | 7.680 | 7.850 | 6.212 | 6.350 | 1,063,188 | -0.18(-2.76%) |
Oct 25, 2017 | 6.370 | 6.620 | 6.137 | 6.530 | 202,597 | +0.11(+1.71%) |
Oct 24, 2017 | 6.610 | 6.200 | 6.420 | 161,819 | -0.02(-0.31%) | |
Oct 23, 2017 | 6.230 | 6.570 | 6.230 | 6.440 | 85,974 | +0.30(+4.89%) |
Oct 20, 2017 | 6.180 | 6.360 | 6.090 | 6.140 | 65,463 | -0.05(-0.81%) |
Oct 19, 2017 | 6.310 | 6.310 | 6.070 | 6.190 | 57,552 | -0.19(-2.98%) |
Oct 18, 2017 | 6.500 | 6.540 | 6.300 | 6.380 | 73,715 | -0.24(-3.63%) |
Oct 17, 2017 | 6.560 | 6.710 | 6.511 | 6.620 | 58,978 | -0.03(-0.45%) |
Oct 16, 2017 | 6.750 | 6.840 | 6.640 | 6.650 | 81,217 | -0.04(-0.60%) |
Oct 13, 2017 | 6.650 | 6.724 | 6.560 | 6.690 | 43,704 | +0.11(+1.67%) |
Oct 12, 2017 | 6.500 | 6.670 | 6.450 | 6.580 | 117,200 | +0.08(+1.23%) |
Oct 11, 2017 | 6.410 | 6.570 | 6.340 | 6.500 | 117,805 | +0.07(+1.09%) |
Oct 10, 2017 | 6.400 | 6.415 | 6.300 | 6.430 | 57,814 | +0.03(+0.47%) |
Oct 09, 2017 | 6.330 | 6.440 | 6.280 | 6.400 | 64,921 | +0.07(+1.11%) |
Oct 06, 2017 | 6.380 | 6.450 | 6.160 | 6.330 | 84,793 | +0.26(+4.28%) |
Oct 05, 2017 | 6.410 | 6.431 | 5.750 | 6.070 | 280,392 | -0.88(-12.66%) |
Oct 04, 2017 | 6.950 | 7.000 | 6.860 | 6.950 | 87,067 | +0.02(+0.29%) |
Oct 03, 2017 | 6.820 | 6.960 | 6.710 | 6.930 | 138,865 | +0.18(+2.67%) |
Oct 02, 2017 | 6.480 | 6.760 | 6.460 | 6.750 | 162,203 | +0.38(+5.97%) |
Sep 29, 2017 | 6.430 | 6.450 | 6.340 | 6.370 | 51,290 | -0.03(-0.47%) |
Sep 28, 2017 | 6.510 | 6.580 | 6.270 | 6.400 | 70,801 | -0.18(-2.74%) |
Sep 27, 2017 | 6.330 | 6.600 | 6.210 | 6.580 | 163,404 | +0.22(+3.46%) |
Sep 26, 2017 | 6.360 | 6.380 | 6.238 | 6.360 | 82,148 | -0.04(-0.63%) |
Sep 25, 2017 | 6.350 | 6.499 | 6.300 | 6.400 | 137,823 | +0.22(+3.56%) |
Sep 22, 2017 | 6.030 | 6.276 | 5.900 | 6.180 | 139,712 | +0.30(+5.10%) |
Sep 21, 2017 | 5.690 | 6.050 | 5.660 | 5.880 | 148,193 | +0.22(+3.89%) |
Sep 20, 2017 | 5.500 | 5.670 | 5.486 | 5.660 | 55,695 | +0.19(+3.47%) |
Sep 19, 2017 | 5.330 | 5.580 | 5.330 | 5.470 | 42,992 | -0.10(-1.80%) |
Sep 18, 2017 | 5.550 | 5.620 | 5.520 | 5.570 | 51,845 | -0.01(-0.18%) |
Sep 15, 2017 | 5.540 | 5.630 | 5.425 | 5.580 | 210,110 | +0.05(+0.90%) |
Sep 14, 2017 | 5.590 | 5.670 | 5.450 | 5.530 | 118,311 | +0.13(+2.41%) |
Sep 13, 2017 | 5.400 | 5.420 | 5.350 | 5.400 | 53,621 | +0.01(+0.19%) |
Sep 12, 2017 | 5.430 | 5.450 | 5.320 | 5.390 | 23,250 | -0.04(-0.74%) |
Sep 11, 2017 | 5.430 | 5.560 | 5.410 | 5.430 | 62,209 | +0.07(+1.31%) |
Sep 08, 2017 | 5.380 | 5.380 | 5.310 | 5.360 | 38,464 | +0.00(+0.00%) |
Sep 07, 2017 | 5.400 | 5.410 | 5.300 | 5.360 | 63,190 | -0.04(-0.74%) |
Sep 06, 2017 | 5.220 | 5.550 | 5.210 | 5.400 | 169,377 | +0.15(+2.86%) |
Sep 05, 2017 | 5.410 | 5.485 | 5.230 | 5.250 | 46,832 | -0.22(-4.02%) |