Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.300 | 8.693 | 8.285 | 8.632 | 1,000,239 | +0.39(+4.77%) |
Nov 29, 2017 | 8.308 | 8.572 | 8.164 | 8.240 | 1,091,737 | -0.02(-0.18%) |
Nov 28, 2017 | 8.240 | 8.338 | 8.232 | 8.255 | 930,124 | +0.05(+0.55%) |
Nov 27, 2017 | 8.421 | 8.791 | 8.058 | 8.209 | 765,350 | -0.21(-2.51%) |
Nov 24, 2017 | 8.089 | 8.534 | 8.082 | 8.421 | 601,249 | +0.36(+4.50%) |
Nov 22, 2017 | 7.590 | 8.202 | 7.590 | 8.058 | 1,004,691 | +0.49(+6.49%) |
Nov 21, 2017 | 7.288 | 7.635 | 7.273 | 7.568 | 1,123,878 | +0.33(+4.59%) |
Nov 20, 2017 | 7.152 | 7.356 | 7.110 | 7.235 | 1,123,045 | +0.14(+1.91%) |
Nov 17, 2017 | 6.812 | 7.356 | 6.660 | 7.099 | 1,343,433 | +0.27(+3.98%) |
Nov 16, 2017 | 6.850 | 7.220 | 6.707 | 6.827 | 1,355,339 | +0.04(+0.56%) |
Nov 15, 2017 | 5.959 | 6.805 | 5.936 | 6.790 | 1,421,512 | +0.85(+14.38%) |
Nov 14, 2017 | 5.528 | 5.958 | 5.374 | 5.936 | 1,706,850 | +0.41(+7.38%) |
Nov 13, 2017 | 5.438 | 5.574 | 5.371 | 5.528 | 332,030 | +0.09(+1.67%) |
Nov 10, 2017 | 5.453 | 5.501 | 5.287 | 5.438 | 338,874 | -0.08(-1.37%) |
Nov 09, 2017 | 5.574 | 5.574 | 5.453 | 5.513 | 358,432 | -0.05(-0.82%) |
Nov 08, 2017 | 5.506 | 5.596 | 5.468 | 5.559 | 797,155 | +0.00(+0.00%) |
Nov 07, 2017 | 5.551 | 5.589 | 5.491 | 5.559 | 558,917 | +0.05(+0.82%) |
Nov 06, 2017 | 5.536 | 5.604 | 5.392 | 5.513 | 535,470 | +0.01(+0.14%) |
Nov 03, 2017 | 5.385 | 5.521 | 5.256 | 5.506 | 402,680 | +0.11(+2.10%) |
Nov 02, 2017 | 5.423 | 5.430 | 5.347 | 5.392 | 362,648 | -0.01(-0.14%) |
Nov 01, 2017 | 5.355 | 5.430 | 5.317 | 5.400 | 227,495 | +0.11(+2.00%) |
Oct 31, 2017 | 5.302 | 5.324 | 5.241 | 5.294 | 525,252 | -0.01(-0.14%) |
Oct 30, 2017 | 5.400 | 5.400 | 5.181 | 5.302 | 225,171 | -0.09(-1.68%) |
Oct 27, 2017 | 5.408 | 5.445 | 5.173 | 5.392 | 376,311 | +0.00(+0.00%) |
Oct 26, 2017 | 5.408 | 5.491 | 5.362 | 5.392 | 475,880 | -0.01(-0.14%) |
Oct 25, 2017 | 5.521 | 5.521 | 5.370 | 5.400 | 667,720 | -0.07(-1.24%) |
Oct 24, 2017 | 5.430 | 5.491 | 5.370 | 5.468 | 649,391 | +0.07(+1.26%) |
Oct 23, 2017 | 5.370 | 5.453 | 5.321 | 5.400 | 679,363 | +0.18(+3.47%) |
Oct 20, 2017 | 5.151 | 5.287 | 5.136 | 5.219 | 689,288 | +0.11(+2.22%) |
Oct 19, 2017 | 4.539 | 5.204 | 4.531 | 5.105 | 633,948 | +0.57(+12.67%) |
Oct 18, 2017 | 4.388 | 4.652 | 4.362 | 4.531 | 1,040,354 | +0.15(+3.45%) |
Oct 17, 2017 | 4.448 | 4.531 | 4.358 | 4.380 | 172,157 | -0.03(-0.68%) |
Oct 16, 2017 | 4.441 | 4.471 | 4.297 | 4.411 | 134,682 | +0.01(+0.17%) |
Oct 13, 2017 | 4.471 | 4.501 | 4.396 | 4.403 | 98,548 | -0.05(-1.19%) |
Oct 12, 2017 | 4.509 | 4.562 | 4.433 | 4.456 | 166,339 | +0.01(+0.17%) |
Oct 11, 2017 | 4.403 | 4.531 | 4.380 | 4.448 | 297,759 | +0.05(+1.20%) |
Oct 10, 2017 | 4.441 | 4.660 | 4.335 | 4.396 | 334,319 | -0.01(-0.17%) |
Oct 09, 2017 | 4.192 | 4.418 | 4.161 | 4.403 | 334,008 | +0.23(+5.42%) |
Oct 06, 2017 | 4.109 | 4.192 | 4.109 | 4.176 | 176,272 | +0.07(+1.65%) |
Oct 05, 2017 | 4.086 | 4.169 | 4.032 | 4.109 | 80,219 | +0.04(+0.93%) |
Oct 04, 2017 | 4.041 | 4.146 | 4.025 | 4.071 | 152,019 | +0.02(+0.37%) |
Oct 03, 2017 | 3.897 | 4.078 | 3.882 | 4.056 | 284,278 | +0.17(+4.27%) |
Oct 02, 2017 | 3.867 | 3.980 | 3.806 | 3.889 | 172,856 | +0.05(+1.18%) |
Sep 29, 2017 | 3.799 | 3.905 | 3.761 | 3.844 | 104,221 | +0.04(+0.99%) |
Sep 28, 2017 | 3.852 | 3.859 | 3.791 | 3.806 | 179,022 | -0.05(-1.18%) |
Sep 27, 2017 | 3.754 | 3.859 | 3.701 | 3.852 | 412,402 | +0.11(+2.82%) |
Sep 26, 2017 | 3.731 | 3.829 | 3.708 | 3.746 | 164,118 | +0.03(+0.81%) |
Sep 25, 2017 | 3.754 | 3.829 | 3.648 | 3.716 | 145,609 | -0.03(-0.81%) |
Sep 22, 2017 | 3.814 | 3.822 | 3.716 | 3.746 | 135,551 | -0.07(-1.78%) |
Sep 21, 2017 | 3.889 | 3.988 | 3.746 | 3.814 | 225,574 | +0.03(+0.80%) |
Sep 20, 2017 | 3.799 | 3.820 | 3.701 | 3.784 | 155,015 | -0.02(-0.40%) |
Sep 19, 2017 | 3.829 | 3.841 | 3.746 | 3.799 | 153,020 | -0.02(-0.40%) |
Sep 18, 2017 | 3.769 | 3.927 | 3.723 | 3.814 | 248,249 | +0.04(+1.00%) |
Sep 15, 2017 | 3.829 | 3.889 | 3.648 | 3.776 | 421,737 | -0.05(-1.19%) |
Sep 14, 2017 | 3.897 | 3.965 | 3.754 | 3.822 | 115,275 | -0.07(-1.75%) |
Sep 13, 2017 | 3.920 | 3.988 | 3.882 | 3.889 | 123,299 | -0.05(-1.15%) |
Sep 12, 2017 | 3.950 | 4.048 | 3.912 | 3.935 | 147,555 | -0.02(-0.38%) |
Sep 11, 2017 | 3.973 | 4.003 | 3.882 | 3.950 | 116,730 | +0.08(+1.95%) |
Sep 08, 2017 | 3.980 | 3.980 | 3.754 | 3.874 | 164,164 | -0.09(-2.29%) |
Sep 07, 2017 | 4.025 | 4.057 | 3.942 | 3.965 | 129,824 | -0.04(-0.94%) |
Sep 06, 2017 | 3.957 | 4.056 | 3.927 | 4.003 | 183,966 | +0.01(+0.19%) |
Sep 05, 2017 | 4.071 | 4.101 | 3.912 | 3.995 | 134,004 | -0.07(-1.67%) |