Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.335 | 9.500 | 9.258 | 9.305 | 67,680 | +0.01(+0.08%) |
Nov 29, 2017 | 9.550 | 9.550 | 8.965 | 9.297 | 87,524 | -0.25(-2.60%) |
Nov 28, 2017 | 9.320 | 9.545 | 8.872 | 9.545 | 60,008 | +0.25(+2.64%) |
Nov 27, 2017 | 9.490 | 9.690 | 8.973 | 9.300 | 97,808 | -0.43(-4.42%) |
Nov 24, 2017 | 9.600 | 9.775 | 9.453 | 9.730 | 40,456 | +0.18(+1.88%) |
Nov 22, 2017 | 9.560 | 9.875 | 9.325 | 9.550 | 63,516 | +0.06(+0.63%) |
Nov 21, 2017 | 9.250 | 9.925 | 9.250 | 9.490 | 96,732 | +0.24(+2.59%) |
Nov 20, 2017 | 8.463 | 9.357 | 8.463 | 9.250 | 120,708 | +0.81(+9.60%) |
Nov 17, 2017 | 8.693 | 9.037 | 8.370 | 8.440 | 65,264 | -0.23(-2.65%) |
Nov 16, 2017 | 8.418 | 8.946 | 7.638 | 8.670 | 63,828 | +0.38(+4.62%) |
Nov 15, 2017 | 8.953 | 10.46 | 8.125 | 8.287 | 105,972 | -0.70(-7.81%) |
Nov 14, 2017 | 9.435 | 9.819 | 8.803 | 8.990 | 56,640 | -0.49(-5.19%) |
Nov 13, 2017 | 8.820 | 10.80 | 8.820 | 9.482 | 292,740 | +0.77(+8.87%) |
Nov 10, 2017 | 8.090 | 9.088 | 8.036 | 8.710 | 90,132 | +0.59(+7.27%) |
Nov 09, 2017 | 8.365 | 8.485 | 7.799 | 8.120 | 118,984 | -0.33(-3.88%) |
Nov 08, 2017 | 7.425 | 8.447 | 7.425 | 8.447 | 153,652 | +1.06(+14.35%) |
Nov 07, 2017 | 7.400 | 7.423 | 7.350 | 7.388 | 128,048 | -0.02(-0.30%) |
Nov 06, 2017 | 7.407 | 7.425 | 7.359 | 7.410 | 77,128 | +0.04(+0.47%) |
Nov 03, 2017 | 7.360 | 7.412 | 7.350 | 7.375 | 22,252 | +0.00(+0.00%) |
Nov 02, 2017 | 7.352 | 7.412 | 7.352 | 7.375 | 44,852 | -0.04(-0.47%) |
Nov 01, 2017 | 7.367 | 7.420 | 7.290 | 7.410 | 36,736 | +0.09(+1.26%) |
Oct 31, 2017 | 7.350 | 7.397 | 7.285 | 7.317 | 61,656 | +0.04(+0.55%) |
Oct 30, 2017 | 7.407 | 7.433 | 7.263 | 7.277 | 71,932 | -0.13(-1.75%) |
Oct 27, 2017 | 7.385 | 7.450 | 7.367 | 7.407 | 56,296 | -0.02(-0.24%) |
Oct 26, 2017 | 7.255 | 7.425 | 7.255 | 7.425 | 96,996 | +0.20(+2.80%) |
Oct 25, 2017 | 7.175 | 7.287 | 7.125 | 7.223 | 48,196 | +0.03(+0.38%) |
Oct 24, 2017 | 7.000 | 7.250 | 7.000 | 7.195 | 113,200 | +0.20(+2.90%) |
Oct 23, 2017 | 7.003 | 7.062 | 6.963 | 6.992 | 96,656 | -0.04(-0.50%) |
Oct 20, 2017 | 7.000 | 7.077 | 6.990 | 7.027 | 35,240 | +0.04(+0.57%) |
Oct 19, 2017 | 7.000 | 7.053 | 6.975 | 6.987 | 49,132 | -0.01(-0.18%) |
Oct 18, 2017 | 7.027 | 7.070 | 6.978 | 7.000 | 52,564 | +0.01(+0.14%) |
Oct 17, 2017 | 7.000 | 7.055 | 6.973 | 6.990 | 51,576 | +0.02(+0.32%) |
Oct 16, 2017 | 7.027 | 7.050 | 6.965 | 6.968 | 106,104 | -0.06(-0.85%) |
Oct 13, 2017 | 7.062 | 7.107 | 7.006 | 7.027 | 75,776 | -0.03(-0.39%) |
Oct 12, 2017 | 6.925 | 7.138 | 6.925 | 7.055 | 77,848 | +0.12(+1.77%) |
Oct 11, 2017 | 6.930 | 6.997 | 6.875 | 6.933 | 158,260 | -0.08(-1.18%) |
Oct 10, 2017 | 6.175 | 7.157 | 6.162 | 7.015 | 411,884 | +0.88(+14.25%) |
Oct 09, 2017 | 5.950 | 6.140 | 5.851 | 6.140 | 12,416 | +0.20(+3.41%) |
Oct 06, 2017 | 5.997 | 5.997 | 5.938 | 5.938 | 4,528 | +0.00(+0.04%) |
Oct 05, 2017 | 5.975 | 5.975 | 5.840 | 5.935 | 23,136 | -0.05(-0.79%) |
Oct 04, 2017 | 6.040 | 6.075 | 5.907 | 5.982 | 43,416 | -0.03(-0.42%) |
Oct 03, 2017 | 5.861 | 6.090 | 5.861 | 6.008 | 21,096 | -0.05(-0.78%) |
Oct 02, 2017 | 6.030 | 6.060 | 5.772 | 6.055 | 19,180 | +0.07(+1.21%) |
Sep 29, 2017 | 5.787 | 6.077 | 5.787 | 5.982 | 73,644 | +0.23(+4.04%) |
Sep 28, 2017 | 5.763 | 5.798 | 5.728 | 5.750 | 29,832 | -0.01(-0.22%) |
Sep 27, 2017 | 5.553 | 5.768 | 5.532 | 5.763 | 50,452 | +0.23(+4.06%) |
Sep 26, 2017 | 5.652 | 5.652 | 5.468 | 5.537 | 42,700 | +0.23(+4.38%) |
Sep 25, 2017 | 5.317 | 5.400 | 5.230 | 5.305 | 26,456 | +0.01(+0.24%) |
Sep 22, 2017 | 5.365 | 5.365 | 5.263 | 5.293 | 50,816 | -0.07(-1.40%) |
Sep 21, 2017 | 5.312 | 5.567 | 5.270 | 5.367 | 83,716 | -0.06(-1.06%) |
Sep 20, 2017 | 5.096 | 5.527 | 5.096 | 5.425 | 86,684 | +0.21(+4.13%) |
Sep 19, 2017 | 5.260 | 5.350 | 5.003 | 5.210 | 37,304 | -0.07(-1.28%) |
Sep 18, 2017 | 5.250 | 5.460 | 5.214 | 5.277 | 57,696 | +0.05(+0.91%) |
Sep 15, 2017 | 5.010 | 5.230 | 5.010 | 5.230 | 112,264 | +0.23(+4.55%) |
Sep 14, 2017 | 4.992 | 5.136 | 4.938 | 5.003 | 212,076 | -0.02(-0.42%) |
Sep 13, 2017 | 5.195 | 5.195 | 4.988 | 5.024 | 15,848 | -0.11(-2.17%) |
Sep 12, 2017 | 4.825 | 5.262 | 4.825 | 5.135 | 52,116 | +0.19(+3.89%) |
Sep 11, 2017 | 5.053 | 5.080 | 4.888 | 4.942 | 32,496 | -0.04(-0.70%) |
Sep 08, 2017 | 4.935 | 5.037 | 4.935 | 4.978 | 8,948 | +0.02(+0.45%) |
Sep 07, 2017 | 4.832 | 5.000 | 4.815 | 4.955 | 27,244 | -0.00(-0.05%) |
Sep 06, 2017 | 5.075 | 5.075 | 4.952 | 4.957 | 15,728 | -0.10(-1.88%) |
Sep 05, 2017 | 5.103 | 5.103 | 4.915 | 5.053 | 10,168 | -0.05(-0.93%) |