Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.100 | 7.100 | 6.750 | 6.800 | 472,098 | -0.25(-3.55%) |
Nov 29, 2017 | 7.300 | 7.412 | 6.800 | 7.050 | 461,542 | -0.30(-4.08%) |
Nov 28, 2017 | 7.400 | 7.450 | 7.300 | 7.350 | 184,599 | -0.05(-0.68%) |
Nov 27, 2017 | 7.400 | 7.500 | 7.200 | 7.400 | 300,696 | -0.10(-1.33%) |
Nov 24, 2017 | 7.650 | 7.650 | 7.450 | 7.500 | 155,376 | -0.20(-2.60%) |
Nov 22, 2017 | 7.700 | 7.700 | 7.450 | 7.700 | 264,431 | +0.10(+1.32%) |
Nov 21, 2017 | 8.000 | 8.100 | 7.500 | 7.600 | 601,421 | -0.35(-4.40%) |
Nov 20, 2017 | 7.850 | 8.000 | 7.700 | 7.950 | 393,792 | +0.20(+2.58%) |
Nov 17, 2017 | 8.150 | 8.200 | 7.700 | 7.750 | 380,641 | -0.35(-4.32%) |
Nov 16, 2017 | 7.900 | 8.400 | 7.900 | 8.100 | 591,235 | +0.20(+2.53%) |
Nov 15, 2017 | 7.650 | 8.350 | 7.400 | 7.900 | 1,060,248 | +0.15(+1.94%) |
Nov 14, 2017 | 7.850 | 7.850 | 7.300 | 7.750 | 606,085 | +0.00(+0.00%) |
Nov 13, 2017 | 7.350 | 7.900 | 7.200 | 7.750 | 1,114,240 | +0.65(+9.15%) |
Nov 10, 2017 | 7.000 | 7.350 | 6.951 | 7.100 | 367,251 | +0.20(+2.90%) |
Nov 09, 2017 | 8.150 | 8.300 | 6.850 | 6.900 | 1,656,365 | -0.45(-6.12%) |
Nov 08, 2017 | 7.600 | 7.750 | 7.150 | 7.350 | 579,457 | -0.23(-2.97%) |
Nov 07, 2017 | 7.250 | 7.800 | 7.200 | 7.575 | 802,560 | +0.33(+4.48%) |
Nov 06, 2017 | 6.900 | 7.400 | 6.800 | 7.250 | 583,597 | +0.35(+5.07%) |
Nov 03, 2017 | 6.650 | 7.025 | 6.633 | 6.900 | 489,122 | +0.30(+4.55%) |
Nov 02, 2017 | 6.900 | 6.951 | 6.550 | 6.600 | 521,174 | -0.25(-3.65%) |
Nov 01, 2017 | 7.450 | 7.500 | 6.600 | 6.850 | 948,936 | -0.45(-6.16%) |
Oct 31, 2017 | 6.750 | 7.500 | 6.750 | 7.300 | 782,227 | +0.60(+8.96%) |
Oct 30, 2017 | 6.850 | 7.100 | 6.514 | 6.700 | 584,424 | -0.15(-2.19%) |
Oct 27, 2017 | 7.150 | 7.150 | 6.750 | 6.850 | 690,146 | -0.33(-4.53%) |
Oct 26, 2017 | 7.450 | 7.467 | 6.800 | 7.175 | 952,209 | -0.30(-4.01%) |
Oct 25, 2017 | 7.850 | 7.900 | 7.350 | 7.475 | 619,630 | -0.33(-4.17%) |
Oct 24, 2017 | 7.750 | 7.950 | 7.750 | 7.800 | 303,092 | +0.00(+0.00%) |
Oct 23, 2017 | 8.000 | 8.195 | 7.750 | 7.800 | 565,346 | -0.15(-1.89%) |
Oct 20, 2017 | 8.100 | 8.300 | 7.800 | 7.950 | 1,035,260 | -0.10(-1.24%) |
Oct 19, 2017 | 8.550 | 8.550 | 8.000 | 8.050 | 777,464 | -0.50(-5.85%) |
Oct 18, 2017 | 8.250 | 8.650 | 8.248 | 8.550 | 754,098 | +0.30(+3.64%) |
Oct 17, 2017 | 8.300 | 8.750 | 8.050 | 8.250 | 786,641 | -0.05(-0.60%) |
Oct 16, 2017 | 8.250 | 8.650 | 7.800 | 8.300 | 1,157,293 | +0.05(+0.61%) |
Oct 13, 2017 | 8.400 | 8.900 | 8.100 | 8.250 | 851,786 | +0.05(+0.61%) |
Oct 12, 2017 | 7.900 | 8.300 | 7.750 | 8.200 | 960,037 | -0.05(-0.61%) |
Oct 11, 2017 | 8.950 | 9.150 | 7.300 | 8.250 | 2,997,864 | -0.70(-7.82%) |
Oct 10, 2017 | 9.050 | 9.250 | 8.800 | 8.950 | 786,964 | -0.10(-1.10%) |
Oct 09, 2017 | 9.200 | 9.650 | 8.450 | 9.050 | 1,991,926 | -0.15(-1.63%) |
Oct 06, 2017 | 8.350 | 9.900 | 8.200 | 9.200 | 3,525,883 | +0.85(+10.18%) |
Oct 05, 2017 | 8.100 | 8.650 | 7.800 | 8.350 | 2,223,791 | +0.40(+5.03%) |
Oct 04, 2017 | 6.700 | 8.750 | 6.600 | 7.950 | 6,259,550 | +1.25(+18.66%) |
Oct 03, 2017 | 6.650 | 6.800 | 6.300 | 6.700 | 788,269 | +0.05(+0.75%) |
Oct 02, 2017 | 5.750 | 6.750 | 5.750 | 6.650 | 1,584,675 | +0.90(+15.65%) |
Sep 29, 2017 | 5.650 | 5.750 | 5.500 | 5.750 | 314,996 | +0.10(+1.77%) |
Sep 28, 2017 | 5.300 | 5.750 | 5.250 | 5.650 | 627,826 | +0.30(+5.61%) |
Sep 27, 2017 | 5.300 | 5.400 | 4.900 | 5.350 | 335,097 | +0.10(+1.90%) |
Sep 26, 2017 | 5.100 | 5.250 | 5.100 | 5.250 | 275,482 | +0.15(+2.94%) |
Sep 25, 2017 | 4.850 | 5.100 | 4.800 | 5.100 | 287,230 | +0.20(+4.08%) |
Sep 22, 2017 | 5.050 | 5.150 | 4.800 | 4.900 | 352,116 | -0.18(-3.64%) |
Sep 21, 2017 | 5.350 | 5.350 | 5.000 | 5.085 | 319,346 | -0.26(-4.95%) |
Sep 20, 2017 | 5.400 | 5.600 | 5.100 | 5.350 | 636,473 | +0.05(+0.94%) |
Sep 19, 2017 | 5.250 | 5.400 | 5.000 | 5.300 | 476,851 | +0.00(+0.00%) |
Sep 18, 2017 | 4.750 | 5.450 | 4.750 | 5.300 | 1,374,573 | +0.65(+13.98%) |
Sep 15, 2017 | 4.800 | 5.000 | 4.650 | 4.650 | 596,395 | -0.05(-1.06%) |
Sep 14, 2017 | 5.200 | 5.300 | 4.600 | 4.700 | 665,141 | -0.40(-7.84%) |
Sep 13, 2017 | 4.400 | 5.150 | 4.350 | 5.100 | 1,716,124 | +0.75(+17.24%) |
Sep 12, 2017 | 3.950 | 4.350 | 3.950 | 4.350 | 1,169,798 | +0.40(+10.13%) |
Sep 11, 2017 | 3.900 | 4.000 | 3.900 | 3.950 | 214,170 | +0.10(+2.60%) |
Sep 08, 2017 | 3.900 | 3.950 | 3.800 | 3.850 | 101,408 | -0.10(-2.53%) |
Sep 07, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 75,700 | +0.00(+0.00%) |
Sep 06, 2017 | 3.950 | 4.000 | 3.950 | 3.950 | 82,918 | -0.05(-1.25%) |
Sep 05, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 313,450 | +0.00(+0.00%) |