Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.210 | 7.210 | 7.210 | 0 | -0.08(-1.10%) | |
Dec 28, 2017 | 7.530 | 7.530 | 7.160 | 7.290 | 24,489 | -0.04(-0.55%) |
Dec 27, 2017 | 8.250 | 8.600 | 7.140 | 7.330 | 55,098 | -1.05(-12.53%) |
Dec 26, 2017 | 8.000 | 8.660 | 7.730 | 8.380 | 50,077 | +0.36(+4.49%) |
Dec 22, 2017 | 7.300 | 8.110 | 7.185 | 8.020 | 55,360 | +0.75(+10.32%) |
Dec 21, 2017 | 7.150 | 7.300 | 7.150 | 7.270 | 24,169 | +0.19(+2.68%) |
Dec 20, 2017 | 7.090 | 7.210 | 7.071 | 7.080 | 21,669 | -0.23(-3.15%) |
Dec 19, 2017 | 7.278 | 7.350 | 7.230 | 7.310 | 21,469 | +0.09(+1.25%) |
Dec 18, 2017 | 7.240 | 7.300 | 7.181 | 7.220 | 39,100 | +0.05(+0.70%) |
Dec 15, 2017 | 7.050 | 7.190 | 7.050 | 7.170 | 17,627 | +0.04(+0.56%) |
Dec 14, 2017 | 7.120 | 7.330 | 7.030 | 7.130 | 38,061 | -0.11(-1.52%) |
Dec 13, 2017 | 7.200 | 7.269 | 7.150 | 7.240 | 17,716 | -0.25(-3.34%) |
Dec 12, 2017 | 7.430 | 7.790 | 7.320 | 7.490 | 484,681 | -0.04(-0.53%) |
Dec 11, 2017 | 7.440 | 7.550 | 7.400 | 7.530 | 99,120 | +0.12(+1.62%) |
Dec 08, 2017 | 7.341 | 7.430 | 7.310 | 7.410 | 14,702 | +0.07(+0.95%) |
Dec 07, 2017 | 7.285 | 7.390 | 7.260 | 7.340 | 25,109 | +0.10(+1.38%) |
Dec 06, 2017 | 7.090 | 7.240 | 7.040 | 7.240 | 52,856 | +0.32(+4.62%) |
Dec 05, 2017 | 6.900 | 6.940 | 6.830 | 6.920 | 51,894 | +0.00(+0.00%) |
Dec 04, 2017 | 6.880 | 6.960 | 6.825 | 6.920 | 69,469 | +0.06(+0.87%) |
Dec 01, 2017 | 6.780 | 6.900 | 6.780 | 6.860 | 21,719 | +0.03(+0.44%) |
Nov 30, 2017 | 6.850 | 6.890 | 6.740 | 6.830 | 38,497 | +0.00(+0.00%) |
Nov 29, 2017 | 6.810 | 6.900 | 6.760 | 6.830 | 26,859 | -0.09(-1.30%) |
Nov 28, 2017 | 6.891 | 6.950 | 6.830 | 6.920 | 34,461 | -0.11(-1.56%) |
Nov 27, 2017 | 7.040 | 7.110 | 6.960 | 7.030 | 18,120 | -0.19(-2.63%) |
Nov 24, 2017 | 7.170 | 7.250 | 7.120 | 7.220 | 18,948 | +0.50(+7.44%) |
Nov 22, 2017 | 6.690 | 6.740 | 6.620 | 6.720 | 30,427 | +0.13(+1.97%) |
Nov 21, 2017 | 6.520 | 6.650 | 6.520 | 6.590 | 56,590 | +0.02(+0.30%) |
Nov 20, 2017 | 6.620 | 6.660 | 6.550 | 6.570 | 46,328 | -0.09(-1.35%) |
Nov 17, 2017 | 6.560 | 6.680 | 6.510 | 6.660 | 29,957 | +0.03(+0.45%) |
Nov 16, 2017 | 6.690 | 6.730 | 6.601 | 6.630 | 29,770 | +0.04(+0.61%) |
Nov 15, 2017 | 6.530 | 6.700 | 6.530 | 6.590 | 28,061 | +0.03(+0.46%) |
Nov 14, 2017 | 6.360 | 6.590 | 6.270 | 6.560 | 1,295,518 | -0.01(-0.15%) |
Nov 13, 2017 | 6.540 | 6.600 | 6.450 | 6.570 | 26,590 | -0.16(-2.38%) |
Nov 10, 2017 | 6.695 | 6.820 | 6.640 | 6.730 | 19,084 | -0.14(-2.04%) |
Nov 09, 2017 | 6.800 | 6.880 | 6.770 | 6.870 | 30,233 | -0.01(-0.15%) |
Nov 08, 2017 | 6.970 | 6.970 | 6.800 | 6.880 | 15,472 | -0.17(-2.41%) |
Nov 07, 2017 | 7.010 | 7.050 | 6.952 | 7.050 | 9,461 | -0.08(-1.12%) |
Nov 06, 2017 | 7.091 | 7.140 | 7.050 | 7.130 | 6,600 | +0.02(+0.28%) |
Nov 03, 2017 | 7.200 | 7.200 | 7.020 | 7.110 | 12,945 | -0.19(-2.60%) |
Nov 02, 2017 | 7.203 | 7.300 | 7.190 | 7.300 | 9,916 | +0.14(+1.96%) |
Nov 01, 2017 | 7.120 | 7.160 | 7.086 | 7.160 | 5,666 | +0.05(+0.70%) |
Oct 31, 2017 | 7.040 | 7.120 | 7.030 | 7.110 | 18,702 | +0.10(+1.43%) |
Oct 30, 2017 | 6.990 | 7.100 | 6.980 | 7.010 | 13,735 | +0.12(+1.74%) |
Oct 27, 2017 | 6.930 | 6.930 | 6.850 | 6.890 | 11,224 | -0.17(-2.41%) |
Oct 26, 2017 | 7.130 | 7.139 | 7.020 | 7.060 | 9,087 | -0.13(-1.81%) |
Oct 25, 2017 | 7.230 | 7.260 | 7.180 | 7.190 | 3,795 | -0.07(-0.96%) |
Oct 24, 2017 | 7.220 | 7.305 | 7.210 | 7.260 | 9,270 | -0.01(-0.14%) |
Oct 23, 2017 | 7.330 | 7.340 | 7.250 | 7.270 | 8,669 | -0.08(-1.06%) |
Oct 20, 2017 | 7.350 | 7.400 | 7.330 | 7.348 | 6,129 | +0.10(+1.35%) |
Oct 19, 2017 | 7.235 | 7.340 | 7.220 | 7.250 | 11,228 | +0.00(+0.00%) |
Oct 18, 2017 | 7.240 | 7.260 | 7.170 | 7.250 | 8,084 | +0.06(+0.83%) |
Oct 17, 2017 | 7.250 | 7.256 | 7.160 | 7.190 | 5,460 | +0.02(+0.28%) |
Oct 16, 2017 | 7.290 | 7.310 | 7.170 | 7.170 | 15,202 | -0.22(-2.98%) |
Oct 13, 2017 | 7.170 | 7.470 | 7.170 | 7.390 | 7,185 | +0.26(+3.65%) |
Oct 12, 2017 | 7.180 | 7.238 | 7.110 | 7.130 | 13,064 | -0.17(-2.33%) |
Oct 11, 2017 | 7.360 | 7.420 | 7.280 | 7.300 | 9,914 | +0.12(+1.67%) |
Oct 10, 2017 | 7.180 | 7.180 | 7.070 | 7.180 | 8,133 | -0.01(-0.14%) |
Oct 09, 2017 | 7.160 | 7.220 | 7.090 | 7.190 | 4,671 | -0.04(-0.55%) |
Oct 06, 2017 | 7.140 | 7.240 | 7.140 | 7.230 | 13,377 | -0.06(-0.82%) |
Oct 05, 2017 | 7.266 | 7.327 | 7.230 | 7.290 | 14,706 | +0.11(+1.53%) |
Oct 04, 2017 | 7.230 | 7.284 | 7.175 | 7.180 | 4,727 | -0.14(-1.91%) |
Oct 03, 2017 | 7.340 | 7.419 | 7.260 | 7.320 | 7,110 | +0.00(+0.00%) |