Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.880 | 6.880 | 6.880 | 0 | +0.09(+1.33%) | |
Dec 28, 2017 | 6.790 | 6.870 | 6.790 | 6.790 | 27,297 | -0.03(-0.44%) |
Dec 27, 2017 | 6.870 | 6.870 | 6.790 | 6.820 | 13,470 | -0.06(-0.87%) |
Dec 22, 2017 | 6.810 | 6.900 | 6.810 | 6.880 | 18,122 | +0.00(+0.00%) |
Dec 21, 2017 | 6.920 | 6.950 | 6.800 | 6.880 | 23,450 | -0.06(-0.86%) |
Dec 20, 2017 | 6.960 | 6.960 | 6.760 | 6.940 | 40,575 | +0.09(+1.31%) |
Dec 19, 2017 | 6.810 | 7.020 | 6.760 | 6.850 | 61,713 | -0.17(-2.42%) |
Dec 18, 2017 | 7.030 | 7.080 | 6.950 | 7.020 | 24,727 | -0.01(-0.14%) |
Dec 15, 2017 | 7.110 | 7.200 | 7.010 | 7.030 | 21,357 | -0.12(-1.68%) |
Dec 14, 2017 | 6.860 | 7.200 | 6.860 | 7.150 | 49,470 | +0.20(+2.88%) |
Dec 13, 2017 | 6.750 | 6.950 | 6.750 | 6.950 | 46,014 | +0.19(+2.81%) |
Dec 12, 2017 | 6.760 | 6.760 | 6.750 | 6.760 | 22,524 | -0.03(-0.44%) |
Dec 11, 2017 | 6.750 | 6.820 | 6.750 | 6.790 | 26,120 | +0.02(+0.30%) |
Dec 08, 2017 | 6.750 | 6.780 | 6.750 | 6.770 | 52,058 | +0.02(+0.30%) |
Dec 07, 2017 | 6.680 | 6.780 | 6.610 | 6.750 | 59,284 | +0.11(+1.66%) |
Dec 06, 2017 | 6.660 | 6.680 | 6.600 | 6.640 | 17,091 | -0.05(-0.75%) |
Dec 05, 2017 | 6.880 | 6.890 | 6.690 | 6.690 | 16,896 | -0.18(-2.62%) |
Dec 04, 2017 | 6.830 | 6.890 | 6.770 | 6.870 | 67,883 | +0.04(+0.59%) |
Dec 01, 2017 | 6.800 | 6.840 | 6.760 | 6.830 | 32,978 | +0.02(+0.29%) |
Nov 30, 2017 | 6.820 | 6.910 | 6.800 | 6.810 | 55,501 | -0.08(-1.16%) |
Nov 29, 2017 | 6.980 | 6.980 | 6.880 | 6.890 | 37,233 | -0.08(-1.15%) |
Nov 28, 2017 | 7.010 | 7.010 | 6.860 | 6.970 | 46,185 | -0.03(-0.43%) |
Nov 27, 2017 | 6.910 | 7.030 | 6.900 | 7.000 | 58,915 | -0.02(-0.28%) |
Nov 24, 2017 | 6.980 | 7.040 | 6.960 | 7.020 | 26,516 | +0.01(+0.14%) |
Nov 23, 2017 | 7.040 | 7.040 | 6.970 | 7.010 | 39,522 | -0.03(-0.43%) |
Nov 22, 2017 | 6.920 | 7.120 | 6.920 | 7.040 | 57,963 | +0.07(+1.00%) |
Nov 21, 2017 | 6.910 | 7.000 | 6.850 | 6.970 | 100,054 | +0.02(+0.29%) |
Nov 20, 2017 | 6.950 | 7.030 | 6.870 | 6.950 | 526,018 | -0.05(-0.71%) |
Nov 17, 2017 | 7.030 | 7.060 | 6.950 | 7.000 | 58,300 | +0.01(+0.14%) |
Nov 16, 2017 | 7.070 | 7.080 | 6.830 | 6.990 | 129,060 | -0.09(-1.27%) |
Nov 15, 2017 | 6.930 | 7.090 | 6.660 | 7.080 | 152,890 | +0.02(+0.28%) |
Nov 14, 2017 | 7.290 | 7.300 | 6.890 | 7.060 | 507,641 | -0.99(-12.30%) |
Nov 13, 2017 | 8.150 | 8.180 | 8.050 | 8.050 | 48,445 | -0.14(-1.71%) |
Nov 10, 2017 | 8.140 | 8.250 | 8.050 | 8.190 | 74,128 | +0.08(+0.99%) |
Nov 09, 2017 | 8.080 | 8.120 | 8.070 | 8.110 | 20,130 | +0.02(+0.25%) |
Nov 08, 2017 | 8.120 | 8.120 | 8.000 | 8.090 | 45,220 | -0.06(-0.74%) |
Nov 07, 2017 | 8.120 | 8.160 | 8.110 | 8.150 | 41,486 | +0.01(+0.12%) |
Nov 06, 2017 | 8.220 | 8.250 | 8.120 | 8.140 | 34,693 | -0.10(-1.21%) |
Nov 03, 2017 | 8.250 | 8.300 | 8.120 | 8.240 | 77,212 | -0.10(-1.20%) |
Nov 02, 2017 | 8.400 | 8.400 | 8.320 | 8.340 | 67,656 | -0.03(-0.36%) |
Nov 01, 2017 | 8.390 | 8.430 | 8.360 | 8.370 | 59,976 | +0.02(+0.24%) |
Oct 31, 2017 | 8.440 | 8.440 | 8.310 | 8.350 | 68,217 | -0.05(-0.60%) |
Oct 30, 2017 | 8.500 | 8.500 | 8.300 | 8.400 | 87,066 | +0.01(+0.12%) |
Oct 27, 2017 | 8.450 | 8.540 | 8.360 | 8.390 | 51,180 | -0.01(-0.12%) |
Oct 26, 2017 | 8.390 | 8.440 | 8.330 | 8.400 | 53,063 | +0.00(+0.00%) |
Oct 25, 2017 | 8.530 | 8.530 | 8.270 | 8.400 | 72,057 | -0.12(-1.41%) |
Oct 24, 2017 | 8.590 | 8.590 | 8.460 | 8.520 | 48,437 | -0.03(-0.35%) |
Oct 23, 2017 | 8.600 | 8.690 | 8.500 | 8.550 | 75,129 | -0.04(-0.47%) |
Oct 20, 2017 | 8.630 | 8.820 | 8.500 | 8.590 | 113,555 | +0.14(+1.66%) |
Oct 19, 2017 | 8.110 | 8.650 | 8.090 | 8.450 | 128,530 | +0.30(+3.68%) |
Oct 18, 2017 | 8.110 | 8.240 | 8.010 | 8.150 | 25,801 | +0.00(+0.00%) |
Oct 17, 2017 | 8.200 | 8.220 | 8.140 | 8.150 | 10,700 | -0.04(-0.49%) |
Oct 16, 2017 | 8.100 | 8.280 | 8.100 | 8.190 | 28,540 | +0.06(+0.74%) |
Oct 13, 2017 | 8.260 | 8.260 | 8.100 | 8.130 | 43,325 | -0.20(-2.40%) |
Oct 12, 2017 | 8.350 | 8.750 | 8.240 | 8.330 | 99,997 | +0.02(+0.24%) |
Oct 11, 2017 | 8.170 | 8.360 | 8.170 | 8.310 | 25,000 | +0.14(+1.71%) |
Oct 10, 2017 | 8.110 | 8.200 | 8.100 | 8.170 | 35,360 | +0.04(+0.49%) |
Oct 06, 2017 | 8.140 | 8.180 | 8.100 | 8.130 | 24,770 | -0.01(-0.12%) |
Oct 05, 2017 | 8.070 | 8.200 | 8.000 | 8.140 | 28,319 | +0.05(+0.62%) |
Oct 04, 2017 | 7.870 | 8.200 | 7.870 | 8.090 | 42,410 | +0.21(+2.66%) |
Oct 03, 2017 | 7.970 | 7.970 | 7.830 | 7.880 | 14,250 | -0.07(-0.88%) |