Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.270 | 9.800 | 9.178 | 9.630 | 1,319,240 | +0.39(+4.22%) |
Nov 29, 2017 | 9.400 | 9.690 | 9.150 | 9.240 | 780,815 | -0.15(-1.60%) |
Nov 28, 2017 | 9.580 | 9.660 | 9.250 | 9.390 | 719,782 | -0.15(-1.57%) |
Nov 27, 2017 | 9.490 | 9.740 | 9.350 | 9.540 | 613,303 | +0.10(+1.06%) |
Nov 24, 2017 | 9.520 | 9.645 | 9.380 | 9.440 | 277,845 | -0.08(-0.84%) |
Nov 22, 2017 | 9.400 | 9.980 | 9.090 | 9.520 | 1,018,097 | +0.17(+1.82%) |
Nov 21, 2017 | 9.390 | 9.478 | 9.010 | 9.350 | 1,078,904 | +0.06(+0.65%) |
Nov 20, 2017 | 9.860 | 9.900 | 9.280 | 9.290 | 1,117,302 | -0.29(-3.03%) |
Nov 17, 2017 | 9.430 | 9.830 | 9.260 | 9.580 | 1,640,338 | +0.15(+1.59%) |
Nov 16, 2017 | 8.200 | 9.590 | 8.180 | 9.430 | 2,785,265 | +1.41(+17.58%) |
Nov 15, 2017 | 7.900 | 8.080 | 7.570 | 8.020 | 603,344 | +0.02(+0.25%) |
Nov 14, 2017 | 8.250 | 8.310 | 7.740 | 8.000 | 1,148,894 | -0.15(-1.84%) |
Nov 13, 2017 | 8.420 | 8.790 | 7.710 | 8.150 | 1,905,555 | -0.36(-4.23%) |
Nov 10, 2017 | 8.100 | 8.550 | 8.080 | 8.510 | 973,496 | +0.46(+5.71%) |
Nov 09, 2017 | 7.970 | 8.110 | 7.700 | 8.050 | 625,599 | -0.02(-0.25%) |
Nov 08, 2017 | 8.230 | 8.330 | 7.850 | 8.070 | 710,803 | -0.24(-2.89%) |
Nov 07, 2017 | 8.420 | 8.420 | 8.110 | 8.310 | 630,591 | -0.09(-1.07%) |
Nov 06, 2017 | 8.350 | 8.650 | 8.050 | 8.400 | 841,461 | +0.09(+1.08%) |
Nov 03, 2017 | 7.480 | 8.660 | 7.250 | 8.310 | 2,395,886 | +1.10(+15.26%) |
Nov 02, 2017 | 7.350 | 7.590 | 7.090 | 7.210 | 697,494 | -0.08(-1.10%) |
Nov 01, 2017 | 6.920 | 7.490 | 6.920 | 7.290 | 1,162,443 | +0.40(+5.81%) |
Oct 31, 2017 | 6.700 | 6.910 | 6.610 | 6.890 | 344,403 | +0.19(+2.84%) |
Oct 30, 2017 | 6.950 | 6.950 | 6.520 | 6.700 | 608,302 | -0.27(-3.87%) |
Oct 27, 2017 | 6.760 | 7.020 | 6.760 | 6.970 | 804,153 | +0.22(+3.26%) |
Oct 26, 2017 | 6.880 | 6.880 | 6.600 | 6.750 | 572,929 | -0.07(-1.03%) |
Oct 25, 2017 | 6.460 | 7.040 | 6.460 | 6.820 | 1,193,118 | +0.38(+5.90%) |
Oct 24, 2017 | 6.900 | 6.900 | 6.322 | 6.440 | 997,515 | -0.45(-6.53%) |
Oct 23, 2017 | 6.760 | 6.900 | 6.540 | 6.890 | 869,582 | +0.19(+2.84%) |
Oct 20, 2017 | 6.370 | 6.810 | 6.290 | 6.700 | 1,547,105 | +0.36(+5.68%) |
Oct 19, 2017 | 6.330 | 6.570 | 6.250 | 6.340 | 985,109 | +0.03(+0.48%) |
Oct 18, 2017 | 6.240 | 6.320 | 5.980 | 6.310 | 1,133,982 | +0.14(+2.27%) |
Oct 17, 2017 | 5.530 | 6.200 | 5.500 | 6.170 | 1,250,273 | +0.57(+10.18%) |
Oct 16, 2017 | 5.890 | 5.890 | 5.590 | 5.600 | 320,176 | -0.31(-5.25%) |
Oct 13, 2017 | 6.260 | 6.270 | 5.900 | 5.910 | 310,089 | -0.29(-4.68%) |
Oct 12, 2017 | 6.190 | 6.330 | 6.160 | 6.200 | 599,778 | +0.01(+0.16%) |
Oct 11, 2017 | 6.230 | 6.242 | 6.000 | 6.190 | 189,335 | -0.01(-0.16%) |
Oct 10, 2017 | 6.260 | 6.350 | 6.170 | 6.200 | 296,601 | -0.03(-0.48%) |
Oct 09, 2017 | 6.330 | 6.390 | 6.210 | 6.230 | 170,719 | -0.09(-1.42%) |
Oct 06, 2017 | 6.170 | 6.430 | 6.020 | 6.320 | 426,729 | +0.08(+1.28%) |
Oct 05, 2017 | 6.470 | 6.470 | 5.900 | 6.240 | 401,860 | -0.21(-3.26%) |
Oct 04, 2017 | 6.410 | 6.480 | 6.270 | 6.450 | 400,769 | +0.00(+0.00%) |
Oct 03, 2017 | 6.020 | 6.490 | 5.960 | 6.450 | 836,097 | +0.45(+7.50%) |
Oct 02, 2017 | 5.810 | 6.050 | 5.760 | 6.000 | 495,286 | +0.24(+4.17%) |
Sep 29, 2017 | 5.400 | 5.830 | 5.366 | 5.760 | 522,689 | +0.38(+7.06%) |
Sep 28, 2017 | 5.610 | 5.644 | 5.300 | 5.380 | 446,535 | -0.18(-3.24%) |
Sep 27, 2017 | 5.310 | 5.710 | 5.260 | 5.560 | 439,200 | +0.34(+6.51%) |
Sep 26, 2017 | 5.370 | 5.380 | 5.150 | 5.220 | 285,069 | -0.16(-2.97%) |
Sep 25, 2017 | 5.660 | 5.670 | 5.250 | 5.380 | 576,938 | -0.27(-4.78%) |
Sep 22, 2017 | 5.690 | 5.730 | 5.530 | 5.650 | 308,893 | -0.04(-0.70%) |
Sep 21, 2017 | 5.870 | 5.880 | 5.670 | 5.690 | 398,607 | -0.20(-3.40%) |
Sep 20, 2017 | 5.840 | 5.900 | 5.740 | 5.890 | 214,043 | +0.04(+0.68%) |
Sep 19, 2017 | 5.900 | 5.963 | 5.760 | 5.850 | 183,909 | -0.05(-0.85%) |
Sep 18, 2017 | 5.940 | 5.990 | 5.800 | 5.900 | 261,240 | -0.04(-0.67%) |
Sep 15, 2017 | 6.090 | 6.090 | 5.880 | 5.940 | 597,705 | -0.13(-2.14%) |
Sep 14, 2017 | 6.150 | 6.220 | 6.060 | 6.070 | 293,249 | -0.09(-1.46%) |
Sep 13, 2017 | 6.050 | 6.230 | 6.020 | 6.160 | 398,828 | +0.03(+0.49%) |
Sep 12, 2017 | 6.100 | 6.160 | 5.990 | 6.130 | 274,585 | +0.01(+0.16%) |
Sep 11, 2017 | 6.150 | 6.325 | 6.090 | 6.120 | 400,792 | -0.01(-0.16%) |
Sep 08, 2017 | 6.130 | 6.260 | 5.889 | 6.130 | 318,477 | -0.03(-0.49%) |
Sep 07, 2017 | 6.000 | 6.450 | 5.960 | 6.160 | 1,193,055 | +0.37(+6.39%) |
Sep 06, 2017 | 5.730 | 5.800 | 5.630 | 5.790 | 353,195 | +0.06(+1.05%) |
Sep 05, 2017 | 5.510 | 5.740 | 5.500 | 5.730 | 544,987 | +0.23(+4.18%) |