Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.871 | 3.950 | 3.820 | 3.850 | 19,823 | +0.03(+0.79%) |
Nov 29, 2017 | 3.820 | 3.750 | 3.820 | 10,106 | +0.00(+0.00%) | |
Nov 28, 2017 | 3.900 | 3.900 | 3.818 | 3.820 | 12,357 | -0.08(-2.05%) |
Nov 27, 2017 | 4.070 | 4.090 | 3.870 | 3.900 | 8,692 | -0.19(-4.65%) |
Nov 24, 2017 | 4.100 | 4.200 | 4.070 | 4.090 | 16,516 | -0.01(-0.24%) |
Nov 22, 2017 | 4.250 | 4.285 | 4.090 | 4.100 | 36,490 | -0.29(-6.61%) |
Nov 21, 2017 | 4.400 | 4.500 | 4.170 | 4.390 | 21,033 | -0.04(-0.90%) |
Nov 20, 2017 | 4.440 | 4.450 | 4.301 | 4.430 | 8,203 | +0.11(+2.55%) |
Nov 17, 2017 | 4.120 | 4.496 | 4.120 | 4.320 | 8,993 | +0.22(+5.37%) |
Nov 16, 2017 | 4.264 | 4.670 | 4.090 | 4.100 | 18,854 | -0.36(-8.07%) |
Nov 15, 2017 | 4.680 | 4.680 | 4.320 | 4.460 | 15,843 | -0.31(-6.50%) |
Nov 14, 2017 | 4.933 | 4.933 | 4.770 | 4.770 | 6,736 | -0.13(-2.65%) |
Nov 13, 2017 | 4.870 | 4.979 | 4.800 | 4.900 | 9,567 | +0.09(+1.87%) |
Nov 10, 2017 | 4.770 | 4.979 | 4.770 | 4.810 | 11,560 | +0.04(+0.84%) |
Nov 09, 2017 | 4.960 | 4.960 | 4.770 | 4.770 | 10,746 | -0.26(-5.17%) |
Nov 08, 2017 | 5.080 | 5.098 | 5.020 | 5.030 | 21,057 | -0.11(-2.14%) |
Nov 07, 2017 | 5.210 | 5.219 | 5.130 | 5.140 | 1,546 | -0.16(-2.95%) |
Nov 06, 2017 | 5.205 | 5.330 | 5.205 | 5.296 | 8,956 | +0.12(+2.25%) |
Nov 03, 2017 | 5.570 | 5.632 | 5.120 | 5.180 | 10,531 | -0.42(-7.50%) |
Nov 02, 2017 | 6.060 | 6.060 | 5.590 | 5.600 | 21,705 | -0.50(-8.20%) |
Nov 01, 2017 | 6.300 | 6.300 | 6.100 | 6.100 | 5,635 | -0.20(-3.17%) |
Oct 31, 2017 | 6.311 | 6.350 | 6.290 | 6.300 | 14,097 | -0.05(-0.79%) |
Oct 30, 2017 | 6.380 | 6.425 | 6.310 | 6.350 | 5,241 | -0.09(-1.40%) |
Oct 27, 2017 | 6.432 | 6.443 | 6.432 | 6.440 | 843 | +0.04(+0.63%) |
Oct 26, 2017 | 6.443 | 6.443 | 6.400 | 6.400 | 6,014 | +0.01(+0.16%) |
Oct 25, 2017 | 6.380 | 6.480 | 6.380 | 6.390 | 7,358 | -0.09(-1.39%) |
Oct 24, 2017 | 6.450 | 6.500 | 6.450 | 6.480 | 5,215 | +0.02(+0.31%) |
Oct 23, 2017 | 6.580 | 6.590 | 6.460 | 6.460 | 12,447 | -0.12(-1.87%) |
Oct 20, 2017 | 6.930 | 6.930 | 6.570 | 6.583 | 12,589 | -0.07(-1.01%) |
Oct 19, 2017 | 6.655 | 6.660 | 6.634 | 6.650 | 1,183 | +0.01(+0.15%) |
Oct 18, 2017 | 6.602 | 6.640 | 6.600 | 6.640 | 2,431 | -0.06(-0.90%) |
Oct 17, 2017 | 6.798 | 6.798 | 6.650 | 6.700 | 4,784 | -0.03(-0.45%) |
Oct 16, 2017 | 6.734 | 6.793 | 6.650 | 6.730 | 3,220 | +0.02(+0.23%) |
Oct 13, 2017 | 6.700 | 6.772 | 6.700 | 6.715 | 3,189 | -0.04(-0.52%) |
Oct 12, 2017 | 6.840 | 6.840 | 6.750 | 6.750 | 1,155 | -0.09(-1.32%) |
Oct 11, 2017 | 7.001 | 7.004 | 6.801 | 6.840 | 8,323 | -0.27(-3.80%) |
Oct 10, 2017 | 7.241 | 7.241 | 7.105 | 7.110 | 3,962 | -0.14(-1.93%) |
Oct 09, 2017 | 7.250 | 7.264 | 7.250 | 7.250 | 1,054 | +0.00(+0.00%) |
Oct 06, 2017 | 7.300 | 7.310 | 7.250 | 7.250 | 2,380 | -0.01(-0.14%) |
Oct 05, 2017 | 7.250 | 7.280 | 7.250 | 7.260 | 1,388 | -0.09(-1.22%) |
Oct 04, 2017 | 7.354 | 7.410 | 7.350 | 7.350 | 6,972 | +0.01(+0.14%) |
Oct 03, 2017 | 7.300 | 7.400 | 7.300 | 7.340 | 8,376 | -0.01(-0.14%) |
Oct 02, 2017 | 7.100 | 7.440 | 6.980 | 7.350 | 5,987 | +0.24(+3.38%) |
Sep 29, 2017 | 6.550 | 7.150 | 6.550 | 7.110 | 16,902 | +0.52(+7.95%) |
Sep 28, 2017 | 6.548 | 6.586 | 6.548 | 6.586 | 1,474 | -0.02(-0.34%) |
Sep 27, 2017 | 6.636 | 6.636 | 6.584 | 6.609 | 1,571 | +0.07(+1.05%) |
Sep 26, 2017 | 6.650 | 6.650 | 6.540 | 6.540 | 3,853 | -0.09(-1.36%) |
Sep 25, 2017 | 6.790 | 6.790 | 6.550 | 6.630 | 19,531 | -0.13(-1.92%) |
Sep 22, 2017 | 6.850 | 6.880 | 6.700 | 6.760 | 2,046 | -0.04(-0.59%) |
Sep 21, 2017 | 7.010 | 7.057 | 6.750 | 6.800 | 9,863 | -0.17(-2.44%) |
Sep 20, 2017 | 7.110 | 7.110 | 6.970 | 6.970 | 3,070 | -0.16(-2.24%) |
Sep 19, 2017 | 7.200 | 7.210 | 7.119 | 7.130 | 7,079 | -0.08(-1.11%) |
Sep 18, 2017 | 7.330 | 7.450 | 7.210 | 7.210 | 4,087 | -0.12(-1.64%) |
Sep 15, 2017 | 7.510 | 7.620 | 7.330 | 7.330 | 15,738 | -0.19(-2.53%) |
Sep 14, 2017 | 7.470 | 7.680 | 7.350 | 7.520 | 13,450 | +0.05(+0.67%) |
Sep 13, 2017 | 7.590 | 7.750 | 7.460 | 7.470 | 6,210 | -0.15(-1.97%) |
Sep 12, 2017 | 7.670 | 7.670 | 7.400 | 7.620 | 6,141 | +0.01(+0.13%) |
Sep 11, 2017 | 7.695 | 7.695 | 7.550 | 7.610 | 10,405 | +0.07(+0.93%) |
Sep 08, 2017 | 7.520 | 7.880 | 7.360 | 7.540 | 26,855 | +0.10(+1.34%) |
Sep 07, 2017 | 7.254 | 7.440 | 7.150 | 7.440 | 23,362 | +0.01(+0.13%) |
Sep 06, 2017 | 7.700 | 7.700 | 7.410 | 7.430 | 4,268 | -0.21(-2.75%) |
Sep 05, 2017 | 8.050 | 8.050 | 7.640 | 7.640 | 15,492 | -0.38(-4.74%) |