Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.960 | 7.140 | 6.840 | 7.100 | 1,281,708 | +0.22(+3.20%) |
Nov 29, 2017 | 7.030 | 7.230 | 6.640 | 6.880 | 1,016,379 | -0.12(-1.71%) |
Nov 28, 2017 | 6.910 | 7.070 | 6.850 | 7.000 | 873,241 | +0.10(+1.45%) |
Nov 27, 2017 | 7.290 | 7.330 | 6.850 | 6.900 | 1,139,079 | -0.45(-6.12%) |
Nov 24, 2017 | 7.300 | 7.420 | 7.065 | 7.350 | 736,009 | +0.08(+1.10%) |
Nov 22, 2017 | 7.500 | 7.680 | 7.180 | 7.270 | 1,488,853 | -0.23(-3.07%) |
Nov 21, 2017 | 7.330 | 7.520 | 7.230 | 7.500 | 1,675,266 | +0.18(+2.46%) |
Nov 20, 2017 | 7.030 | 7.400 | 7.000 | 7.320 | 1,975,779 | +0.34(+4.87%) |
Nov 17, 2017 | 6.600 | 7.010 | 6.510 | 6.980 | 1,124,644 | +0.40(+6.08%) |
Nov 16, 2017 | 6.340 | 6.690 | 6.330 | 6.580 | 1,738,198 | +0.26(+4.11%) |
Nov 15, 2017 | 6.010 | 6.620 | 5.771 | 6.320 | 1,489,785 | +0.20(+3.27%) |
Nov 14, 2017 | 6.410 | 6.410 | 5.760 | 6.120 | 1,731,189 | -0.29(-4.52%) |
Nov 13, 2017 | 6.290 | 6.489 | 6.070 | 6.410 | 1,092,212 | +0.12(+1.91%) |
Nov 10, 2017 | 6.160 | 6.400 | 6.010 | 6.290 | 1,450,522 | +0.13(+2.11%) |
Nov 09, 2017 | 6.430 | 6.480 | 5.950 | 6.160 | 1,845,826 | -0.37(-5.67%) |
Nov 08, 2017 | 5.800 | 6.662 | 5.770 | 6.530 | 2,610,425 | +0.61(+10.30%) |
Nov 07, 2017 | 5.280 | 5.930 | 5.100 | 5.920 | 3,249,444 | +1.17(+24.63%) |
Nov 06, 2017 | 4.640 | 4.860 | 4.560 | 4.750 | 1,957,584 | +0.17(+3.71%) |
Nov 03, 2017 | 4.960 | 4.980 | 4.560 | 4.580 | 1,778,352 | -0.40(-8.03%) |
Nov 02, 2017 | 5.200 | 5.200 | 4.710 | 4.980 | 3,076,222 | -0.24(-4.60%) |
Nov 01, 2017 | 5.250 | 5.360 | 5.071 | 5.220 | 1,430,596 | +0.01(+0.19%) |
Oct 31, 2017 | 5.250 | 5.340 | 5.120 | 5.210 | 1,103,078 | -0.03(-0.57%) |
Oct 30, 2017 | 5.180 | 5.405 | 5.060 | 5.240 | 1,607,609 | -0.03(-0.57%) |
Oct 27, 2017 | 5.790 | 6.080 | 5.250 | 5.270 | 1,863,437 | -0.35(-6.23%) |
Oct 26, 2017 | 6.600 | 6.690 | 5.500 | 5.620 | 2,753,922 | -0.88(-13.54%) |
Oct 25, 2017 | 6.340 | 6.700 | 6.110 | 6.500 | 2,561,702 | +0.25(+4.00%) |
Oct 24, 2017 | 5.650 | 6.270 | 5.650 | 6.250 | 2,582,735 | +0.59(+10.42%) |
Oct 23, 2017 | 5.450 | 5.730 | 5.400 | 5.660 | 1,955,522 | +0.20(+3.66%) |
Oct 20, 2017 | 5.180 | 5.563 | 5.180 | 5.460 | 2,332,265 | +0.33(+6.43%) |
Oct 19, 2017 | 4.830 | 5.300 | 4.789 | 5.130 | 2,053,976 | +0.28(+5.77%) |
Oct 18, 2017 | 4.780 | 4.890 | 4.780 | 4.850 | 723,646 | +0.10(+2.11%) |
Oct 17, 2017 | 4.750 | 4.890 | 4.740 | 4.750 | 809,566 | +0.00(+0.00%) |
Oct 16, 2017 | 4.710 | 4.820 | 4.690 | 4.750 | 784,016 | +0.02(+0.42%) |
Oct 13, 2017 | 4.630 | 4.780 | 4.620 | 4.730 | 878,833 | +0.04(+0.85%) |
Oct 12, 2017 | 4.700 | 4.790 | 4.609 | 4.690 | 1,120,426 | -0.12(-2.49%) |
Oct 11, 2017 | 4.840 | 4.880 | 4.800 | 4.810 | 781,633 | -0.04(-0.82%) |
Oct 10, 2017 | 5.030 | 5.050 | 4.820 | 4.850 | 1,001,459 | -0.14(-2.81%) |
Oct 09, 2017 | 4.950 | 5.100 | 4.800 | 4.990 | 1,380,240 | +0.03(+0.60%) |
Oct 06, 2017 | 4.980 | 5.330 | 4.720 | 4.960 | 2,536,500 | -0.01(-0.20%) |
Oct 05, 2017 | 5.470 | 5.690 | 4.930 | 4.970 | 5,907,742 | -0.89(-15.19%) |
Oct 04, 2017 | 5.890 | 5.940 | 5.705 | 5.860 | 525,239 | -0.03(-0.51%) |
Oct 03, 2017 | 5.920 | 5.950 | 5.780 | 5.890 | 616,208 | +0.00(+0.00%) |
Oct 02, 2017 | 5.570 | 5.930 | 5.540 | 5.890 | 1,234,568 | +0.33(+5.94%) |
Sep 29, 2017 | 5.840 | 5.910 | 5.440 | 5.560 | 1,622,200 | -0.32(-5.44%) |
Sep 28, 2017 | 5.860 | 5.910 | 5.790 | 5.880 | 405,292 | +0.01(+0.17%) |
Sep 27, 2017 | 5.760 | 5.930 | 5.740 | 5.870 | 836,695 | +0.19(+3.35%) |
Sep 26, 2017 | 5.590 | 5.700 | 5.560 | 5.680 | 683,306 | +0.13(+2.34%) |
Sep 25, 2017 | 5.890 | 5.950 | 5.500 | 5.550 | 1,129,161 | -0.35(-5.93%) |
Sep 22, 2017 | 5.910 | 6.000 | 5.870 | 5.900 | 702,404 | -0.02(-0.34%) |
Sep 21, 2017 | 6.020 | 6.080 | 5.850 | 5.920 | 735,000 | -0.08(-1.33%) |
Sep 20, 2017 | 6.280 | 6.330 | 6.000 | 6.000 | 674,639 | -0.27(-4.31%) |
Sep 19, 2017 | 6.140 | 6.400 | 6.140 | 6.270 | 1,026,294 | +0.13(+2.12%) |
Sep 18, 2017 | 5.750 | 6.275 | 5.660 | 6.140 | 1,364,804 | +0.29(+4.96%) |
Sep 15, 2017 | 5.860 | 5.930 | 5.820 | 5.850 | 744,333 | +0.02(+0.34%) |
Sep 14, 2017 | 6.170 | 6.220 | 5.750 | 5.830 | 1,136,205 | -0.35(-5.66%) |
Sep 13, 2017 | 6.100 | 6.265 | 6.020 | 6.180 | 766,577 | +0.06(+0.98%) |
Sep 12, 2017 | 5.990 | 6.130 | 5.950 | 6.120 | 710,772 | +0.18(+3.03%) |
Sep 11, 2017 | 5.810 | 6.130 | 5.790 | 5.940 | 1,314,216 | +0.12(+2.06%) |
Sep 08, 2017 | 5.760 | 5.980 | 5.710 | 5.820 | 713,904 | -0.02(-0.34%) |
Sep 07, 2017 | 5.970 | 6.020 | 5.770 | 5.840 | 924,007 | -0.11(-1.85%) |
Sep 06, 2017 | 5.950 | 6.000 | 5.830 | 5.950 | 711,749 | +0.05(+0.85%) |
Sep 05, 2017 | 6.060 | 6.150 | 5.850 | 5.900 | 1,079,663 | -0.29(-4.68%) |