Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.810 | 6.915 | 6.560 | 6.650 | 1,741,451 | -0.06(-0.89%) |
Nov 29, 2017 | 6.760 | 6.820 | 6.530 | 6.710 | 1,031,065 | -0.05(-0.74%) |
Nov 28, 2017 | 6.770 | 6.830 | 6.680 | 6.760 | 1,766,569 | -0.05(-0.73%) |
Nov 27, 2017 | 6.870 | 6.900 | 6.720 | 6.810 | 1,493,133 | -0.10(-1.45%) |
Nov 24, 2017 | 7.040 | 7.090 | 6.795 | 6.910 | 491,958 | -0.07(-1.00%) |
Nov 22, 2017 | 6.990 | 7.140 | 6.905 | 6.980 | 876,932 | +0.13(+1.90%) |
Nov 21, 2017 | 6.850 | 6.990 | 6.710 | 6.850 | 1,257,591 | +0.06(+0.88%) |
Nov 20, 2017 | 6.690 | 6.830 | 6.640 | 6.790 | 1,263,225 | +0.05(+0.74%) |
Nov 17, 2017 | 6.410 | 6.790 | 6.380 | 6.740 | 1,592,938 | +0.38(+5.97%) |
Nov 16, 2017 | 6.310 | 6.460 | 6.260 | 6.360 | 1,387,417 | +0.00(+0.00%) |
Nov 15, 2017 | 6.370 | 6.450 | 6.200 | 6.360 | 1,206,358 | -0.14(-2.15%) |
Nov 14, 2017 | 6.800 | 6.830 | 6.480 | 6.500 | 1,428,060 | -0.37(-5.39%) |
Nov 13, 2017 | 7.180 | 7.180 | 6.860 | 6.870 | 1,775,838 | -0.38(-5.24%) |
Nov 10, 2017 | 7.430 | 7.570 | 7.191 | 7.250 | 1,217,446 | -0.21(-2.82%) |
Nov 09, 2017 | 7.240 | 7.505 | 7.240 | 7.460 | 1,066,159 | +0.14(+1.91%) |
Nov 08, 2017 | 7.290 | 7.470 | 7.250 | 7.320 | 1,699,710 | -0.04(-0.54%) |
Nov 07, 2017 | 7.550 | 7.590 | 7.330 | 7.360 | 1,762,379 | -0.14(-1.87%) |
Nov 06, 2017 | 7.210 | 7.610 | 7.210 | 7.500 | 1,701,063 | +0.35(+4.90%) |
Nov 03, 2017 | 7.030 | 7.160 | 6.960 | 7.150 | 1,155,602 | +0.14(+2.00%) |
Nov 02, 2017 | 6.960 | 7.060 | 6.885 | 7.010 | 1,374,268 | +0.10(+1.45%) |
Nov 01, 2017 | 6.940 | 7.120 | 6.830 | 6.910 | 1,403,497 | +0.09(+1.32%) |
Oct 31, 2017 | 6.730 | 6.830 | 6.650 | 6.820 | 1,773,887 | +0.09(+1.34%) |
Oct 30, 2017 | 6.960 | 7.060 | 6.695 | 6.730 | 1,826,471 | -0.25(-3.58%) |
Oct 27, 2017 | 6.910 | 7.020 | 6.770 | 6.980 | 1,428,851 | +0.01(+0.14%) |
Oct 26, 2017 | 6.940 | 6.980 | 6.700 | 6.970 | 2,412,325 | +0.03(+0.43%) |
Oct 25, 2017 | 6.990 | 7.060 | 6.750 | 6.940 | 1,753,316 | -0.10(-1.42%) |
Oct 24, 2017 | 7.220 | 7.220 | 6.950 | 7.040 | 2,026,297 | -0.07(-0.98%) |
Oct 23, 2017 | 7.620 | 7.769 | 6.710 | 7.110 | 6,536,390 | -0.65(-8.38%) |
Oct 20, 2017 | 7.970 | 7.980 | 7.750 | 7.760 | 1,730,498 | -0.13(-1.65%) |
Oct 19, 2017 | 7.790 | 8.040 | 7.730 | 7.890 | 1,574,858 | -0.01(-0.13%) |
Oct 18, 2017 | 7.850 | 7.950 | 7.800 | 7.900 | 1,778,078 | +0.08(+1.02%) |
Oct 17, 2017 | 7.870 | 7.980 | 7.740 | 7.820 | 1,518,783 | -0.06(-0.76%) |
Oct 16, 2017 | 7.950 | 7.980 | 7.690 | 7.880 | 1,582,160 | +0.02(+0.25%) |
Oct 13, 2017 | 7.900 | 8.020 | 7.860 | 7.860 | 1,055,253 | +0.09(+1.16%) |
Oct 12, 2017 | 7.840 | 8.090 | 7.770 | 7.770 | 2,314,764 | -0.08(-1.02%) |
Oct 11, 2017 | 7.680 | 7.970 | 7.610 | 7.850 | 2,768,616 | +0.21(+2.75%) |
Oct 10, 2017 | 7.790 | 7.420 | 7.640 | 3,262,310 | +0.33(+4.51%) | |
Oct 09, 2017 | 6.630 | 7.510 | 6.540 | 7.310 | 4,778,842 | +0.68(+10.26%) |
Oct 06, 2017 | 6.710 | 6.810 | 6.500 | 6.630 | 1,511,731 | -0.28(-4.05%) |
Oct 05, 2017 | 6.870 | 7.020 | 6.850 | 6.910 | 1,731,805 | +0.04(+0.58%) |
Oct 04, 2017 | 7.110 | 7.120 | 6.820 | 6.870 | 1,721,231 | -0.21(-2.97%) |
Oct 03, 2017 | 7.010 | 7.100 | 6.975 | 7.080 | 1,601,450 | +0.07(+1.00%) |
Oct 02, 2017 | 7.200 | 7.240 | 6.890 | 7.010 | 2,165,020 | -0.38(-5.14%) |
Sep 29, 2017 | 7.280 | 7.460 | 7.220 | 7.390 | 1,692,738 | +0.02(+0.27%) |
Sep 28, 2017 | 7.300 | 7.385 | 7.160 | 7.370 | 2,182,550 | +0.15(+2.08%) |
Sep 27, 2017 | 7.190 | 7.380 | 7.010 | 7.220 | 2,879,003 | -0.30(-3.99%) |
Sep 26, 2017 | 7.470 | 7.630 | 7.380 | 7.520 | 1,454,941 | -0.01(-0.13%) |
Sep 25, 2017 | 7.620 | 7.740 | 7.375 | 7.530 | 2,076,552 | +0.07(+0.94%) |
Sep 22, 2017 | 7.460 | 7.660 | 7.360 | 7.460 | 1,215,226 | -0.08(-1.06%) |
Sep 21, 2017 | 7.680 | 7.680 | 7.460 | 7.540 | 815,296 | -0.18(-2.33%) |
Sep 20, 2017 | 7.480 | 7.780 | 7.480 | 7.720 | 1,238,662 | +0.31(+4.18%) |
Sep 19, 2017 | 7.410 | 7.470 | 7.355 | 7.410 | 1,285,423 | +0.02(+0.27%) |
Sep 18, 2017 | 7.330 | 7.480 | 7.280 | 7.390 | 1,255,050 | +0.03(+0.41%) |
Sep 15, 2017 | 7.380 | 7.380 | 7.220 | 7.360 | 2,565,465 | +0.01(+0.14%) |
Sep 14, 2017 | 7.360 | 7.535 | 7.270 | 7.350 | 959,223 | +0.04(+0.55%) |
Sep 13, 2017 | 7.050 | 7.460 | 7.030 | 7.310 | 1,754,114 | +0.29(+4.13%) |
Sep 12, 2017 | 6.660 | 7.070 | 6.650 | 7.020 | 1,237,983 | +0.39(+5.88%) |
Sep 11, 2017 | 6.460 | 6.685 | 6.390 | 6.630 | 1,021,212 | +0.19(+2.95%) |
Sep 08, 2017 | 6.750 | 6.790 | 6.310 | 6.440 | 1,105,950 | -0.34(-5.01%) |
Sep 07, 2017 | 6.780 | 6.830 | 6.610 | 6.780 | 897,173 | -0.02(-0.29%) |
Sep 06, 2017 | 6.720 | 6.820 | 6.675 | 6.800 | 945,956 | +0.12(+1.80%) |
Sep 05, 2017 | 6.540 | 6.700 | 6.490 | 6.680 | 1,132,453 | +0.22(+3.41%) |