Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.074 | 7.074 | 7.074 | 0 | -0.10(-1.33%) | |
Dec 28, 2017 | 7.026 | 7.337 | 6.978 | 7.169 | 305,638 | +0.19(+2.74%) |
Dec 27, 2017 | 6.930 | 7.122 | 6.907 | 6.978 | 289,791 | +0.10(+1.39%) |
Dec 26, 2017 | 7.026 | 7.098 | 6.883 | 6.883 | 221,941 | -0.14(-2.04%) |
Dec 22, 2017 | 7.074 | 7.169 | 6.930 | 7.026 | 219,208 | +0.00(+0.00%) |
Dec 21, 2017 | 6.978 | 7.169 | 6.978 | 7.026 | 250,917 | +0.10(+1.38%) |
Dec 20, 2017 | 7.026 | 7.169 | 6.883 | 6.930 | 409,300 | -0.10(-1.36%) |
Dec 19, 2017 | 7.313 | 7.313 | 7.002 | 7.026 | 316,958 | -0.24(-3.29%) |
Dec 18, 2017 | 7.169 | 7.361 | 7.131 | 7.265 | 563,935 | +0.19(+2.70%) |
Dec 15, 2017 | 6.978 | 7.265 | 6.930 | 7.074 | 541,485 | +0.10(+1.37%) |
Dec 14, 2017 | 6.883 | 7.122 | 6.883 | 6.978 | 404,616 | +0.10(+1.39%) |
Dec 13, 2017 | 7.361 | 7.361 | 6.835 | 6.883 | 799,557 | -0.48(-6.49%) |
Dec 12, 2017 | 7.313 | 7.647 | 7.217 | 7.361 | 974,335 | +0.05(+0.65%) |
Dec 11, 2017 | 7.074 | 7.384 | 7.026 | 7.313 | 505,096 | +0.33(+4.79%) |
Dec 08, 2017 | 6.930 | 7.074 | 6.883 | 6.978 | 521,480 | +0.00(+0.00%) |
Dec 07, 2017 | 6.835 | 7.050 | 6.787 | 366,520 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.883 | 7.074 | 6.787 | 6.883 | 486,824 | +0.00(+0.00%) |
Dec 05, 2017 | 7.169 | 7.169 | 6.859 | 6.883 | 655,879 | -0.33(-4.64%) |
Dec 04, 2017 | 7.217 | 7.361 | 6.930 | 7.217 | 685,153 | +0.19(+2.72%) |
Dec 01, 2017 | 7.026 | 7.255 | 6.978 | 7.026 | 544,619 | +0.14(+2.08%) |
Nov 30, 2017 | 6.883 | 6.978 | 6.835 | 6.883 | 441,209 | +0.05(+0.70%) |
Nov 29, 2017 | 6.978 | 7.074 | 6.787 | 6.835 | 1,072,835 | -0.19(-2.72%) |
Nov 28, 2017 | 7.313 | 7.313 | 6.835 | 7.026 | 593,446 | -0.33(-4.55%) |
Nov 27, 2017 | 7.408 | 7.456 | 7.074 | 7.361 | 452,905 | -0.10(-1.28%) |
Nov 24, 2017 | 7.313 | 7.600 | 7.313 | 7.456 | 520,243 | +0.14(+1.96%) |
Nov 22, 2017 | 7.026 | 7.480 | 7.026 | 7.313 | 420,920 | +0.24(+3.38%) |
Nov 21, 2017 | 7.074 | 7.361 | 7.026 | 7.074 | 565,867 | +0.10(+1.37%) |
Nov 20, 2017 | 7.265 | 7.265 | 6.930 | 6.978 | 659,926 | -0.19(-2.67%) |
Nov 17, 2017 | 6.739 | 7.313 | 6.739 | 7.169 | 698,258 | +0.38(+5.63%) |
Nov 16, 2017 | 6.787 | 7.169 | 6.691 | 6.787 | 981,251 | +0.00(+0.00%) |
Nov 15, 2017 | 6.883 | 7.026 | 6.596 | 6.787 | 1,043,464 | -0.10(-1.39%) |
Nov 14, 2017 | 6.787 | 7.002 | 6.691 | 6.883 | 1,049,830 | -0.03(-0.41%) |
Nov 13, 2017 | 7.054 | 7.102 | 6.840 | 6.911 | 687,937 | -0.14(-2.03%) |
Nov 10, 2017 | 7.197 | 7.293 | 6.959 | 7.054 | 296,193 | -0.10(-1.33%) |
Nov 09, 2017 | 7.102 | 7.193 | 6.983 | 7.150 | 441,882 | +0.00(+0.00%) |
Nov 08, 2017 | 7.483 | 7.579 | 7.150 | 7.150 | 961,864 | -0.38(-5.06%) |
Nov 07, 2017 | 7.912 | 7.912 | 7.531 | 7.531 | 492,065 | -0.29(-3.66%) |
Nov 06, 2017 | 7.388 | 7.912 | 7.293 | 7.817 | 729,207 | +0.52(+7.19%) |
Nov 03, 2017 | 7.340 | 7.388 | 7.102 | 7.293 | 423,094 | -0.10(-1.29%) |
Nov 02, 2017 | 7.388 | 7.483 | 7.197 | 7.388 | 692,145 | -0.05(-0.64%) |
Nov 01, 2017 | 7.722 | 7.722 | 7.269 | 7.436 | 542,044 | -0.19(-2.50%) |
Oct 31, 2017 | 7.865 | 7.865 | 7.579 | 7.626 | 783,591 | -0.14(-1.84%) |
Oct 30, 2017 | 7.912 | 7.912 | 7.602 | 7.769 | 438,055 | -0.14(-1.81%) |
Oct 27, 2017 | 7.626 | 8.008 | 7.626 | 7.912 | 788,178 | +0.24(+3.11%) |
Oct 26, 2017 | 7.769 | 7.912 | 7.602 | 7.674 | 640,753 | +0.05(+0.62%) |
Oct 25, 2017 | 7.865 | 7.912 | 7.531 | 7.626 | 1,916,494 | -0.33(-4.19%) |
Oct 24, 2017 | 8.246 | 8.294 | 7.912 | 7.960 | 1,042,433 | -0.33(-4.02%) |
Oct 23, 2017 | 7.531 | 8.437 | 7.531 | 8.294 | 1,911,876 | +0.48(+6.10%) |
Oct 20, 2017 | 7.531 | 7.865 | 7.459 | 7.817 | 1,140,864 | +0.43(+5.81%) |
Oct 19, 2017 | 7.436 | 7.498 | 7.197 | 7.388 | 452,850 | -0.05(-0.64%) |
Oct 18, 2017 | 7.197 | 7.488 | 7.150 | 7.436 | 690,012 | +0.29(+4.00%) |
Oct 17, 2017 | 7.340 | 7.531 | 7.150 | 7.150 | 556,206 | -0.19(-2.60%) |
Oct 16, 2017 | 7.007 | 7.436 | 6.983 | 7.340 | 839,425 | +0.43(+6.21%) |
Oct 13, 2017 | 6.721 | 6.959 | 6.673 | 6.911 | 599,394 | +0.29(+4.32%) |
Oct 12, 2017 | 6.578 | 6.768 | 6.530 | 6.625 | 481,123 | +0.05(+0.72%) |
Oct 11, 2017 | 6.625 | 6.768 | 6.530 | 6.578 | 309,748 | +0.00(+0.00%) |
Oct 10, 2017 | 6.768 | 6.864 | 6.530 | 6.578 | 661,563 | -0.10(-1.43%) |
Oct 09, 2017 | 6.911 | 6.983 | 6.482 | 6.673 | 983,289 | -0.24(-3.45%) |
Oct 06, 2017 | 7.007 | 7.102 | 6.768 | 6.911 | 462,497 | -0.10(-1.36%) |
Oct 05, 2017 | 6.959 | 7.173 | 6.959 | 7.007 | 573,410 | +0.05(+0.68%) |
Oct 04, 2017 | 7.054 | 7.054 | 6.816 | 6.959 | 479,267 | +0.05(+0.69%) |
Oct 03, 2017 | 6.482 | 6.911 | 6.419 | 6.911 | 913,660 | +0.48(+7.41%) |