Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.100 | 6.150 | 6.000 | 6.000 | 9,292 | -0.10(-1.64%) |
Nov 29, 2017 | 6.150 | 6.247 | 5.962 | 6.100 | 17,394 | +0.00(+0.00%) |
Nov 28, 2017 | 6.100 | 6.150 | 6.000 | 6.100 | 22,358 | +0.05(+0.83%) |
Nov 27, 2017 | 6.200 | 6.201 | 6.050 | 6.050 | 7,522 | -0.35(-5.47%) |
Nov 24, 2017 | 6.350 | 6.500 | 6.300 | 6.400 | 6,481 | +0.05(+0.79%) |
Nov 22, 2017 | 6.350 | 6.450 | 6.300 | 6.350 | 8,828 | +0.05(+0.79%) |
Nov 21, 2017 | 6.250 | 6.700 | 6.013 | 6.300 | 70,190 | +0.35(+5.88%) |
Nov 20, 2017 | 6.200 | 6.200 | 5.898 | 5.950 | 26,203 | -0.25(-4.03%) |
Nov 17, 2017 | 5.900 | 6.300 | 5.900 | 6.200 | 17,226 | +0.18(+3.06%) |
Nov 16, 2017 | 5.950 | 6.100 | 5.750 | 6.016 | 10,201 | +0.02(+0.27%) |
Nov 15, 2017 | 5.900 | 6.050 | 5.900 | 6.000 | 11,657 | +0.05(+0.84%) |
Nov 14, 2017 | 6.050 | 6.050 | 5.850 | 5.950 | 36,027 | -0.15(-2.46%) |
Nov 13, 2017 | 6.200 | 6.293 | 6.050 | 6.100 | 60,002 | -0.15(-2.40%) |
Nov 10, 2017 | 6.400 | 6.400 | 6.200 | 6.250 | 3,507 | -0.15(-2.34%) |
Nov 09, 2017 | 6.500 | 6.501 | 6.400 | 6.400 | 16,794 | -0.15(-2.29%) |
Nov 08, 2017 | 6.650 | 6.650 | 6.481 | 6.550 | 8,583 | -0.12(-1.87%) |
Nov 07, 2017 | 6.550 | 6.700 | 6.500 | 6.675 | 40,053 | +0.12(+1.91%) |
Nov 06, 2017 | 6.550 | 6.711 | 6.550 | 6.550 | 10,094 | -0.05(-0.76%) |
Nov 03, 2017 | 6.600 | 6.650 | 6.500 | 6.600 | 11,183 | -0.00(-0.00%) |
Nov 02, 2017 | 6.650 | 6.727 | 6.500 | 6.600 | 6,433 | -0.05(-0.75%) |
Nov 01, 2017 | 6.700 | 6.849 | 6.650 | 6.650 | 10,189 | -0.05(-0.75%) |
Oct 31, 2017 | 6.850 | 7.000 | 6.700 | 6.700 | 23,087 | -0.25(-3.60%) |
Oct 30, 2017 | 7.350 | 7.350 | 6.800 | 6.950 | 17,102 | -0.35(-4.79%) |
Oct 27, 2017 | 7.150 | 7.350 | 7.000 | 7.300 | 30,264 | +0.08(+1.04%) |
Oct 26, 2017 | 7.500 | 7.600 | 7.200 | 7.225 | 29,290 | -0.38(-4.93%) |
Oct 25, 2017 | 7.800 | 7.800 | 7.500 | 7.600 | 40,417 | -0.15(-1.94%) |
Oct 24, 2017 | 7.800 | 7.800 | 7.600 | 7.750 | 23,882 | +0.05(+0.65%) |
Oct 23, 2017 | 7.750 | 7.800 | 7.607 | 7.700 | 18,331 | -0.10(-1.28%) |
Oct 20, 2017 | 7.700 | 7.900 | 7.650 | 7.800 | 17,040 | +0.05(+0.65%) |
Oct 19, 2017 | 7.850 | 7.950 | 7.700 | 7.750 | 10,839 | -0.05(-0.64%) |
Oct 18, 2017 | 7.950 | 8.000 | 7.650 | 7.800 | 77,582 | -0.15(-1.89%) |
Oct 17, 2017 | 8.050 | 8.050 | 7.925 | 7.950 | 12,572 | -0.10(-1.24%) |
Oct 16, 2017 | 8.000 | 8.141 | 8.000 | 8.050 | 11,525 | -0.15(-1.83%) |
Oct 13, 2017 | 8.050 | 8.300 | 8.050 | 8.200 | 8,669 | +0.20(+2.50%) |
Oct 12, 2017 | 8.100 | 8.350 | 8.000 | 8.000 | 16,327 | +0.00(+0.00%) |
Oct 11, 2017 | 8.200 | 8.450 | 8.000 | 8.000 | 8,739 | -0.25(-3.03%) |
Oct 10, 2017 | 8.650 | 8.650 | 8.250 | 8.250 | 18,276 | -0.40(-4.62%) |
Oct 09, 2017 | 8.700 | 8.750 | 8.450 | 8.650 | 14,545 | +0.05(+0.58%) |
Oct 06, 2017 | 8.650 | 8.700 | 8.500 | 8.600 | 13,665 | -0.10(-1.15%) |
Oct 05, 2017 | 8.600 | 8.700 | 8.350 | 8.700 | 9,668 | +0.20(+2.35%) |
Oct 04, 2017 | 8.300 | 8.950 | 8.300 | 8.500 | 6,477 | -0.10(-1.16%) |
Oct 03, 2017 | 8.500 | 9.050 | 8.500 | 8.600 | 3,482 | -0.40(-4.44%) |
Oct 02, 2017 | 8.300 | 9.000 | 8.300 | 9.000 | 13,939 | +0.40(+4.65%) |
Sep 29, 2017 | 8.750 | 8.866 | 8.250 | 8.600 | 15,979 | -0.20(-2.27%) |
Sep 28, 2017 | 9.000 | 9.000 | 8.650 | 8.800 | 16,242 | -0.15(-1.68%) |
Sep 27, 2017 | 8.650 | 9.050 | 8.200 | 8.950 | 31,735 | +0.15(+1.70%) |
Sep 26, 2017 | 8.450 | 8.900 | 8.150 | 8.800 | 17,595 | +0.30(+3.53%) |
Sep 25, 2017 | 8.100 | 8.670 | 8.100 | 8.500 | 11,530 | +0.00(+0.00%) |
Sep 22, 2017 | 8.400 | 8.500 | 7.900 | 8.500 | 4,891 | +0.15(+1.80%) |
Sep 21, 2017 | 8.250 | 8.450 | 8.250 | 8.350 | 9,041 | -0.05(-0.60%) |
Sep 20, 2017 | 8.150 | 8.400 | 8.100 | 8.400 | 17,034 | +0.25(+3.07%) |
Sep 19, 2017 | 7.950 | 8.200 | 7.950 | 8.150 | 23,208 | +0.25(+3.16%) |
Sep 18, 2017 | 7.750 | 7.950 | 7.750 | 7.900 | 31,398 | +0.05(+0.64%) |
Sep 15, 2017 | 7.700 | 7.850 | 7.600 | 7.850 | 66,496 | +0.10(+1.29%) |
Sep 14, 2017 | 7.750 | 7.850 | 7.700 | 7.750 | 43,990 | -0.10(-1.27%) |
Sep 13, 2017 | 7.800 | 7.950 | 7.800 | 7.850 | 25,331 | +0.10(+1.29%) |
Sep 12, 2017 | 8.100 | 8.145 | 7.750 | 7.750 | 48,792 | -0.35(-4.32%) |
Sep 11, 2017 | 8.000 | 8.300 | 7.800 | 8.100 | 34,867 | +0.05(+0.62%) |
Sep 08, 2017 | 8.100 | 8.200 | 8.000 | 8.050 | 19,960 | -0.02(-0.31%) |
Sep 07, 2017 | 8.600 | 8.600 | 7.550 | 8.075 | 68,202 | -0.43(-5.00%) |
Sep 06, 2017 | 8.350 | 8.550 | 8.200 | 8.500 | 24,558 | -0.05(-0.58%) |
Sep 05, 2017 | 8.350 | 8.550 | 8.150 | 8.550 | 52,026 | +0.20(+2.40%) |