Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.740 | 6.740 | 6.740 | 0 | -0.16(-2.32%) | |
Dec 28, 2017 | 6.880 | 6.950 | 6.790 | 6.900 | 2,588,882 | +0.02(+0.29%) |
Dec 27, 2017 | 6.730 | 6.980 | 6.690 | 6.880 | 3,930,370 | +0.19(+2.84%) |
Dec 26, 2017 | 6.850 | 6.890 | 6.670 | 6.690 | 3,575,635 | -0.18(-2.62%) |
Dec 22, 2017 | 6.970 | 6.980 | 6.855 | 6.870 | 3,693,177 | -0.10(-1.43%) |
Dec 21, 2017 | 7.040 | 7.160 | 6.970 | 6.970 | 3,130,855 | -0.05(-0.71%) |
Dec 20, 2017 | 7.070 | 7.100 | 6.970 | 7.020 | 2,921,584 | -0.02(-0.28%) |
Dec 19, 2017 | 7.020 | 7.065 | 6.940 | 7.040 | 4,605,682 | -0.01(-0.14%) |
Dec 18, 2017 | 7.080 | 7.160 | 6.990 | 7.050 | 5,672,187 | -0.19(-2.62%) |
Dec 15, 2017 | 7.170 | 7.310 | 7.080 | 7.240 | 7,077,007 | +0.08(+1.12%) |
Dec 14, 2017 | 7.530 | 7.590 | 7.150 | 7.160 | 5,025,030 | -0.34(-4.53%) |
Dec 13, 2017 | 7.210 | 7.650 | 7.200 | 7.500 | 9,996,364 | +0.43(+6.08%) |
Dec 12, 2017 | 7.200 | 7.260 | 7.070 | 7.070 | 3,152,662 | -0.16(-2.21%) |
Dec 11, 2017 | 7.000 | 7.245 | 6.960 | 7.230 | 3,403,048 | +0.21(+2.99%) |
Dec 08, 2017 | 6.990 | 7.180 | 6.933 | 7.020 | 6,211,272 | +0.03(+0.43%) |
Dec 07, 2017 | 6.860 | 7.000 | 6.700 | 6.990 | 5,362,476 | +0.12(+1.75%) |
Dec 06, 2017 | 7.080 | 7.080 | 6.790 | 6.870 | 5,901,488 | -0.23(-3.24%) |
Dec 05, 2017 | 7.110 | 7.200 | 7.030 | 7.100 | 5,982,914 | +0.01(+0.14%) |
Dec 04, 2017 | 7.150 | 7.200 | 6.985 | 7.090 | 8,191,631 | +0.08(+1.14%) |
Dec 01, 2017 | 7.070 | 7.090 | 6.820 | 7.010 | 5,764,018 | -0.11(-1.54%) |
Nov 30, 2017 | 7.190 | 7.270 | 7.085 | 7.120 | 4,031,415 | +0.03(+0.42%) |
Nov 29, 2017 | 7.200 | 7.340 | 6.990 | 7.090 | 4,624,029 | -0.07(-0.98%) |
Nov 28, 2017 | 7.050 | 7.180 | 6.990 | 7.160 | 3,276,638 | +0.15(+2.14%) |
Nov 27, 2017 | 7.050 | 7.145 | 6.920 | 7.010 | 3,222,936 | -0.04(-0.50%) |
Nov 24, 2017 | 7.140 | 7.190 | 6.910 | 7.045 | 3,422,485 | -0.11(-1.47%) |
Nov 22, 2017 | 7.030 | 7.285 | 6.968 | 7.150 | 10,215,567 | +0.29(+4.23%) |
Nov 21, 2017 | 6.550 | 6.910 | 6.549 | 6.860 | 10,692,787 | +0.37(+5.70%) |
Nov 20, 2017 | 6.630 | 6.780 | 6.460 | 6.490 | 5,564,600 | -0.09(-1.37%) |
Nov 17, 2017 | 6.360 | 6.760 | 6.290 | 6.580 | 6,654,713 | +0.22(+3.46%) |
Nov 16, 2017 | 6.400 | 6.450 | 6.230 | 6.360 | 5,340,786 | +0.00(+0.00%) |
Nov 15, 2017 | 6.030 | 6.410 | 6.000 | 6.360 | 5,772,606 | +0.27(+4.43%) |
Nov 14, 2017 | 6.260 | 6.290 | 6.050 | 6.090 | 3,890,704 | -0.20(-3.18%) |
Nov 13, 2017 | 6.150 | 6.330 | 6.080 | 6.290 | 3,392,687 | +0.07(+1.13%) |
Nov 10, 2017 | 6.060 | 6.410 | 6.047 | 6.220 | 7,893,261 | +0.18(+2.98%) |
Nov 09, 2017 | 6.150 | 6.150 | 5.940 | 6.040 | 6,433,425 | -0.14(-2.27%) |
Nov 08, 2017 | 6.010 | 6.210 | 5.921 | 6.180 | 5,625,116 | +0.22(+3.69%) |
Nov 07, 2017 | 6.060 | 6.190 | 5.910 | 5.960 | 5,603,876 | -0.22(-3.56%) |
Nov 06, 2017 | 6.210 | 6.360 | 6.000 | 6.180 | 6,797,415 | -0.01(-0.16%) |
Nov 03, 2017 | 6.000 | 6.190 | 5.890 | 6.190 | 10,764,788 | +0.23(+3.86%) |
Nov 02, 2017 | 6.610 | 6.810 | 5.930 | 5.960 | 40,972,200 | -2.06(-25.69%) |
Nov 01, 2017 | 8.300 | 8.340 | 8.020 | 8.020 | 7,849,667 | -0.25(-3.02%) |
Oct 31, 2017 | 8.190 | 8.350 | 8.100 | 8.270 | 5,367,886 | +0.12(+1.47%) |
Oct 30, 2017 | 8.060 | 8.240 | 8.000 | 8.150 | 4,175,938 | +0.05(+0.62%) |
Oct 27, 2017 | 8.150 | 8.250 | 8.060 | 8.100 | 3,879,986 | +0.02(+0.25%) |
Oct 26, 2017 | 8.360 | 8.450 | 8.060 | 8.080 | 6,738,571 | -0.29(-3.46%) |
Oct 25, 2017 | 8.450 | 8.549 | 8.300 | 8.370 | 2,913,682 | -0.15(-1.76%) |
Oct 24, 2017 | 8.400 | 8.566 | 8.360 | 8.520 | 3,532,674 | +0.18(+2.16%) |
Oct 23, 2017 | 8.440 | 8.520 | 8.290 | 8.340 | 4,789,216 | -0.07(-0.83%) |
Oct 20, 2017 | 8.500 | 8.520 | 8.370 | 8.410 | 2,254,609 | +0.00(+0.00%) |
Oct 19, 2017 | 8.300 | 8.610 | 8.060 | 8.410 | 5,715,681 | +0.00(+0.00%) |
Oct 18, 2017 | 8.450 | 8.505 | 8.350 | 8.410 | 2,500,721 | +0.01(+0.12%) |
Oct 17, 2017 | 8.350 | 8.550 | 8.320 | 8.400 | 3,066,415 | +0.03(+0.36%) |
Oct 16, 2017 | 8.500 | 8.525 | 8.280 | 8.370 | 3,794,916 | -0.06(-0.71%) |
Oct 13, 2017 | 8.500 | 8.660 | 8.350 | 8.430 | 3,884,610 | -0.18(-2.09%) |
Oct 12, 2017 | 8.500 | 8.710 | 8.430 | 8.610 | 2,959,536 | +0.05(+0.58%) |
Oct 11, 2017 | 8.610 | 8.710 | 8.530 | 8.560 | 2,697,251 | -0.06(-0.70%) |
Oct 10, 2017 | 8.750 | 8.833 | 8.590 | 8.620 | 3,085,339 | -0.10(-1.15%) |
Oct 09, 2017 | 8.770 | 8.850 | 8.655 | 8.720 | 2,523,444 | -0.05(-0.57%) |
Oct 06, 2017 | 8.580 | 8.950 | 8.570 | 8.770 | 5,351,590 | +0.13(+1.50%) |
Oct 05, 2017 | 8.600 | 8.730 | 8.520 | 8.640 | 5,068,334 | -0.10(-1.14%) |
Oct 04, 2017 | 8.710 | 8.770 | 8.600 | 8.740 | 4,038,566 | +0.01(+0.11%) |
Oct 03, 2017 | 8.760 | 8.870 | 8.670 | 8.730 | 4,512,204 | -0.13(-1.47%) |