Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.580 | 7.580 | 7.580 | 0 | +0.12(+1.61%) | |
Dec 28, 2017 | 7.500 | 7.550 | 7.460 | 7.460 | 32,068 | -0.04(-0.53%) |
Dec 27, 2017 | 7.330 | 7.500 | 7.320 | 7.500 | 20,405 | +0.03(+0.40%) |
Dec 22, 2017 | 7.000 | 7.470 | 6.830 | 7.470 | 12,289 | +0.48(+6.87%) |
Dec 21, 2017 | 7.000 | 7.000 | 6.560 | 6.990 | 11,371 | -0.01(-0.14%) |
Dec 20, 2017 | 6.830 | 7.000 | 6.830 | 7.000 | 38,548 | +0.15(+2.19%) |
Dec 19, 2017 | 6.800 | 6.905 | 6.710 | 6.850 | 23,595 | +0.05(+0.74%) |
Dec 18, 2017 | 6.780 | 6.830 | 6.750 | 6.800 | 28,588 | +0.02(+0.29%) |
Dec 15, 2017 | 6.730 | 6.850 | 6.710 | 6.780 | 10,475 | +0.15(+2.26%) |
Dec 14, 2017 | 6.530 | 6.700 | 6.530 | 6.630 | 2,653 | +0.11(+1.69%) |
Dec 13, 2017 | 6.480 | 6.520 | 6.480 | 6.520 | 3,016 | +0.01(+0.15%) |
Dec 12, 2017 | 6.600 | 6.640 | 6.470 | 6.510 | 10,057 | -0.10(-1.51%) |
Dec 11, 2017 | 6.600 | 6.610 | 6.600 | 6.610 | 858 | +0.00(+0.00%) |
Dec 08, 2017 | 6.500 | 6.790 | 6.500 | 6.610 | 56,350 | +0.01(+0.15%) |
Dec 07, 2017 | 6.860 | 6.860 | 6.500 | 6.600 | 24,553 | -0.27(-3.93%) |
Dec 06, 2017 | 6.900 | 6.900 | 6.770 | 6.870 | 11,395 | -0.01(-0.15%) |
Dec 05, 2017 | 6.780 | 6.880 | 6.650 | 6.880 | 26,900 | +0.03(+0.44%) |
Dec 04, 2017 | 6.640 | 6.850 | 6.610 | 6.850 | 19,772 | +0.09(+1.33%) |
Dec 01, 2017 | 6.540 | 6.800 | 6.540 | 6.760 | 17,689 | +0.26(+4.00%) |
Nov 30, 2017 | 6.390 | 6.510 | 6.390 | 6.500 | 33,618 | +0.00(+0.00%) |
Nov 29, 2017 | 6.740 | 6.740 | 6.500 | 6.500 | 10,700 | -0.20(-2.99%) |
Nov 28, 2017 | 6.530 | 6.770 | 6.530 | 6.700 | 37,322 | -0.01(-0.15%) |
Nov 27, 2017 | 6.850 | 7.010 | 6.520 | 6.710 | 30,314 | +0.05(+0.75%) |
Nov 24, 2017 | 6.610 | 6.680 | 6.600 | 6.660 | 2,429 | +0.06(+0.91%) |
Nov 23, 2017 | 6.520 | 6.600 | 6.520 | 6.600 | 3,533 | +0.10(+1.54%) |
Nov 22, 2017 | 6.300 | 6.500 | 6.300 | 6.500 | 18,065 | +0.05(+0.78%) |
Nov 21, 2017 | 6.500 | 6.530 | 6.450 | 6.450 | 32,100 | +0.00(+0.00%) |
Nov 20, 2017 | 6.540 | 6.550 | 6.400 | 6.450 | 110,500 | -0.09(-1.38%) |
Nov 17, 2017 | 6.330 | 6.600 | 6.330 | 6.540 | 55,579 | +0.14(+2.19%) |
Nov 16, 2017 | 6.300 | 6.460 | 6.230 | 6.400 | 32,305 | +0.10(+1.59%) |
Nov 15, 2017 | 6.920 | 6.920 | 6.160 | 6.300 | 55,074 | +0.08(+1.29%) |
Nov 14, 2017 | 6.500 | 6.500 | 6.160 | 6.220 | 92,409 | -0.13(-2.05%) |
Nov 13, 2017 | 6.450 | 6.450 | 6.350 | 6.350 | 27,420 | +0.04(+0.63%) |
Nov 10, 2017 | 6.690 | 6.700 | 6.260 | 6.310 | 45,655 | +0.04(+0.64%) |
Nov 09, 2017 | 5.900 | 6.270 | 5.900 | 6.270 | 207,614 | +0.38(+6.45%) |
Nov 08, 2017 | 6.050 | 6.150 | 5.800 | 5.890 | 77,783 | +0.05(+0.86%) |
Nov 07, 2017 | 5.880 | 6.000 | 5.750 | 5.840 | 131,622 | +0.03(+0.52%) |
Nov 06, 2017 | 5.400 | 5.910 | 5.380 | 5.810 | 120,102 | +0.46(+8.60%) |
Nov 03, 2017 | 5.350 | 5.360 | 5.290 | 5.350 | 20,700 | +0.05(+0.94%) |
Nov 02, 2017 | 5.100 | 5.420 | 5.100 | 5.300 | 201,300 | +0.19(+3.72%) |
Nov 01, 2017 | 5.190 | 5.190 | 5.100 | 5.110 | 30,300 | -0.01(-0.20%) |
Oct 31, 2017 | 5.190 | 5.190 | 5.060 | 5.120 | 109,870 | -0.07(-1.35%) |
Oct 30, 2017 | 5.200 | 5.200 | 5.080 | 5.190 | 80,330 | +0.02(+0.39%) |
Oct 27, 2017 | 5.070 | 5.190 | 4.950 | 5.170 | 76,500 | +0.17(+3.40%) |
Oct 26, 2017 | 5.030 | 5.150 | 5.000 | 5.000 | 62,670 | -0.05(-0.99%) |
Oct 25, 2017 | 5.200 | 5.200 | 5.010 | 5.050 | 45,099 | -0.07(-1.37%) |
Oct 24, 2017 | 5.050 | 5.230 | 5.050 | 5.120 | 99,010 | +0.11(+2.20%) |
Oct 23, 2017 | 4.970 | 5.010 | 4.900 | 5.010 | 138,430 | +0.11(+2.24%) |
Oct 20, 2017 | 4.750 | 4.920 | 4.750 | 4.900 | 281,818 | +0.15(+3.16%) |