Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.032 | 7.032 | 7.032 | 0 | -0.07(-0.94%) | |
Dec 28, 2017 | 6.965 | 7.166 | 6.932 | 7.099 | 428,426 | +0.10(+1.44%) |
Dec 27, 2017 | 7.032 | 7.133 | 6.965 | 6.999 | 328,164 | -0.07(-0.95%) |
Dec 26, 2017 | 7.032 | 7.116 | 6.932 | 7.066 | 283,982 | +0.10(+1.44%) |
Dec 22, 2017 | 6.999 | 7.133 | 6.915 | 6.965 | 380,848 | -0.07(-0.95%) |
Dec 21, 2017 | 6.932 | 7.200 | 6.932 | 7.032 | 634,021 | +0.13(+1.94%) |
Dec 20, 2017 | 6.898 | 7.066 | 6.801 | 6.898 | 524,018 | +0.07(+0.98%) |
Dec 19, 2017 | 7.166 | 7.166 | 6.798 | 6.831 | 647,719 | -0.27(-3.77%) |
Dec 18, 2017 | 6.865 | 7.200 | 6.865 | 7.099 | 961,401 | +0.30(+4.43%) |
Dec 15, 2017 | 6.831 | 6.932 | 6.731 | 6.798 | 2,526,324 | +0.00(+0.00%) |
Dec 14, 2017 | 6.597 | 7.032 | 6.597 | 6.798 | 1,151,079 | +0.23(+3.57%) |
Dec 13, 2017 | 6.530 | 6.647 | 6.463 | 6.563 | 582,692 | +0.07(+1.03%) |
Dec 12, 2017 | 6.530 | 6.630 | 6.463 | 6.496 | 323,050 | -0.07(-1.02%) |
Dec 11, 2017 | 6.429 | 6.597 | 6.396 | 6.563 | 734,961 | +0.20(+3.16%) |
Dec 08, 2017 | 6.496 | 6.530 | 6.362 | 6.362 | 306,197 | +0.00(+0.00%) |
Dec 07, 2017 | 6.496 | 6.563 | 6.362 | 316,343 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.429 | 6.530 | 6.396 | 6.496 | 677,056 | +0.00(+0.00%) |
Dec 05, 2017 | 6.764 | 6.798 | 6.429 | 6.496 | 488,788 | -0.33(-4.90%) |
Dec 04, 2017 | 6.630 | 6.932 | 6.563 | 6.831 | 415,438 | +0.20(+3.03%) |
Dec 01, 2017 | 6.463 | 6.664 | 6.429 | 6.630 | 556,119 | +0.27(+4.21%) |
Nov 30, 2017 | 6.429 | 6.563 | 6.329 | 6.362 | 608,150 | -0.03(-0.52%) |
Nov 29, 2017 | 6.362 | 6.463 | 6.195 | 6.396 | 732,283 | +0.07(+1.06%) |
Nov 28, 2017 | 6.295 | 6.429 | 6.262 | 6.329 | 675,199 | +0.07(+1.07%) |
Nov 27, 2017 | 6.496 | 6.496 | 6.262 | 6.262 | 743,089 | -0.23(-3.61%) |
Nov 24, 2017 | 6.563 | 6.597 | 6.429 | 6.496 | 230,594 | -0.07(-1.02%) |
Nov 22, 2017 | 6.463 | 6.630 | 6.429 | 6.563 | 277,598 | +0.17(+2.62%) |
Nov 21, 2017 | 6.664 | 6.731 | 6.362 | 6.396 | 576,360 | -0.20(-3.05%) |
Nov 20, 2017 | 6.530 | 6.697 | 6.463 | 6.597 | 416,687 | +0.07(+1.03%) |
Nov 17, 2017 | 6.362 | 6.597 | 6.329 | 6.530 | 320,501 | +0.17(+2.63%) |
Nov 16, 2017 | 6.396 | 6.480 | 6.332 | 6.362 | 454,044 | -0.03(-0.52%) |
Nov 15, 2017 | 6.496 | 6.563 | 6.396 | 6.396 | 524,393 | -0.20(-3.05%) |
Nov 14, 2017 | 6.697 | 6.697 | 6.429 | 6.597 | 673,843 | -0.13(-1.99%) |
Nov 13, 2017 | 6.932 | 6.999 | 6.697 | 6.731 | 537,108 | -0.30(-4.29%) |
Nov 10, 2017 | 7.267 | 7.300 | 6.999 | 7.032 | 450,905 | -0.20(-2.78%) |
Nov 09, 2017 | 7.066 | 7.367 | 6.999 | 7.233 | 761,250 | +0.10(+1.41%) |
Nov 08, 2017 | 7.099 | 7.300 | 7.099 | 7.133 | 593,122 | -0.03(-0.47%) |
Nov 07, 2017 | 7.334 | 7.401 | 7.149 | 7.166 | 1,053,863 | -0.22(-2.99%) |
Nov 06, 2017 | 7.155 | 7.503 | 7.089 | 7.387 | 942,619 | +0.20(+2.77%) |
Nov 03, 2017 | 7.188 | 7.321 | 7.056 | 7.188 | 522,391 | -0.17(-2.25%) |
Nov 02, 2017 | 7.586 | 7.718 | 7.092 | 7.354 | 789,248 | -0.53(-6.72%) |
Nov 01, 2017 | 8.083 | 8.116 | 7.785 | 7.884 | 410,519 | -0.07(-0.83%) |
Oct 31, 2017 | 7.752 | 8.083 | 7.729 | 7.950 | 716,592 | +0.20(+2.56%) |
Oct 30, 2017 | 7.884 | 7.983 | 7.652 | 7.752 | 766,982 | -0.10(-1.27%) |
Oct 27, 2017 | 7.785 | 7.917 | 7.685 | 7.851 | 545,622 | +0.10(+1.28%) |
Oct 26, 2017 | 7.685 | 7.818 | 7.553 | 7.752 | 447,728 | +0.00(+0.00%) |
Oct 25, 2017 | 7.752 | 7.785 | 7.520 | 7.752 | 366,038 | +0.03(+0.43%) |
Oct 24, 2017 | 7.752 | 7.818 | 7.652 | 7.718 | 406,673 | +0.00(+0.00%) |
Oct 23, 2017 | 7.950 | 7.983 | 7.685 | 7.718 | 331,636 | -0.17(-2.10%) |
Oct 20, 2017 | 8.083 | 8.083 | 7.818 | 7.884 | 307,675 | -0.13(-1.65%) |
Oct 19, 2017 | 7.818 | 8.017 | 7.801 | 8.017 | 499,278 | +0.10(+1.26%) |
Oct 18, 2017 | 8.017 | 8.116 | 7.884 | 7.917 | 379,443 | -0.03(-0.42%) |
Oct 17, 2017 | 8.282 | 8.282 | 7.950 | 7.950 | 457,254 | -0.27(-3.23%) |
Oct 16, 2017 | 8.315 | 8.480 | 8.182 | 8.215 | 476,723 | +0.03(+0.40%) |
Oct 13, 2017 | 8.348 | 8.414 | 8.149 | 8.182 | 725,763 | +0.00(+0.00%) |
Oct 12, 2017 | 8.182 | 8.248 | 8.017 | 8.182 | 520,453 | -0.13(-1.59%) |
Oct 11, 2017 | 8.282 | 8.381 | 8.182 | 8.315 | 491,340 | +0.03(+0.40%) |
Oct 10, 2017 | 8.248 | 8.414 | 8.248 | 8.282 | 377,619 | +0.10(+1.21%) |
Oct 09, 2017 | 8.381 | 8.447 | 8.050 | 8.182 | 1,337,239 | -0.20(-2.37%) |
Oct 06, 2017 | 8.315 | 8.447 | 8.149 | 8.381 | 693,482 | -0.10(-1.17%) |
Oct 05, 2017 | 8.480 | 8.613 | 8.381 | 8.480 | 459,070 | +0.07(+0.79%) |
Oct 04, 2017 | 8.414 | 8.513 | 8.282 | 8.414 | 345,430 | +0.00(+0.00%) |
Oct 03, 2017 | 8.513 | 8.616 | 8.282 | 8.414 | 1,012,796 | -0.07(-0.78%) |