Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.000 | 8.839 | 7.700 | 8.772 | 837,271 | +0.56(+6.85%) |
Nov 29, 2017 | 8.598 | 8.980 | 8.100 | 8.210 | 933,952 | -0.73(-8.18%) |
Nov 28, 2017 | 9.883 | 10.08 | 8.201 | 8.941 | 1,515,222 | -0.50(-5.25%) |
Nov 27, 2017 | 8.386 | 9.550 | 8.302 | 9.437 | 1,753,666 | +1.74(+22.56%) |
Nov 24, 2017 | 7.425 | 7.750 | 7.395 | 7.700 | 521,990 | +0.61(+8.62%) |
Nov 22, 2017 | 7.001 | 7.131 | 6.980 | 7.089 | 402,367 | +0.15(+2.13%) |
Nov 21, 2017 | 7.075 | 7.130 | 6.840 | 6.941 | 343,692 | -0.00(-0.05%) |
Nov 20, 2017 | 6.970 | 7.110 | 6.900 | 6.945 | 519,876 | +0.02(+0.35%) |
Nov 17, 2017 | 6.385 | 6.996 | 6.350 | 6.920 | 458,088 | +0.17(+2.53%) |
Nov 16, 2017 | 6.925 | 6.970 | 6.232 | 6.750 | 1,044,735 | -0.27(-3.87%) |
Nov 15, 2017 | 7.155 | 7.218 | 6.971 | 7.021 | 478,200 | -0.11(-1.51%) |
Nov 14, 2017 | 7.520 | 7.520 | 6.800 | 7.129 | 888,156 | -0.06(-0.85%) |
Nov 13, 2017 | 6.917 | 7.261 | 6.808 | 7.190 | 975,634 | +0.45(+6.69%) |
Nov 10, 2017 | 6.465 | 6.800 | 6.465 | 6.739 | 426,135 | +0.26(+3.96%) |
Nov 09, 2017 | 6.470 | 6.550 | 6.143 | 6.482 | 444,763 | -0.09(-1.33%) |
Nov 08, 2017 | 6.650 | 6.880 | 6.460 | 6.570 | 659,982 | -0.06(-0.90%) |
Nov 07, 2017 | 6.665 | 6.970 | 6.444 | 6.630 | 1,117,538 | -0.00(-0.04%) |
Nov 06, 2017 | 6.155 | 6.640 | 6.150 | 6.633 | 834,987 | +0.57(+9.43%) |
Nov 03, 2017 | 5.979 | 6.080 | 5.920 | 6.061 | 239,769 | +0.14(+2.32%) |
Nov 02, 2017 | 6.069 | 6.090 | 5.860 | 5.924 | 318,944 | -0.14(-2.23%) |
Nov 01, 2017 | 6.090 | 6.171 | 5.861 | 6.059 | 635,139 | +0.09(+1.49%) |
Oct 31, 2017 | 5.705 | 6.120 | 5.600 | 5.970 | 1,119,751 | +0.29(+5.11%) |
Oct 30, 2017 | 5.495 | 5.810 | 5.490 | 5.680 | 494,285 | +0.42(+7.98%) |
Oct 27, 2017 | 5.297 | 5.330 | 5.212 | 5.260 | 170,989 | -0.07(-1.31%) |
Oct 26, 2017 | 5.382 | 5.420 | 5.270 | 5.330 | 165,027 | -0.06(-1.14%) |
Oct 25, 2017 | 5.465 | 5.519 | 5.340 | 5.391 | 170,491 | -0.07(-1.26%) |
Oct 24, 2017 | 5.560 | 5.640 | 5.400 | 5.460 | 254,085 | -0.07(-1.27%) |
Oct 23, 2017 | 5.605 | 5.640 | 5.501 | 5.530 | 313,123 | +0.04(+0.73%) |
Oct 20, 2017 | 5.165 | 5.529 | 5.150 | 5.490 | 381,281 | +0.31(+5.96%) |
Oct 19, 2017 | 5.397 | 5.450 | 5.068 | 5.181 | 537,728 | -0.23(-4.23%) |
Oct 18, 2017 | 5.400 | 5.509 | 5.260 | 5.410 | 566,338 | -0.07(-1.28%) |
Oct 17, 2017 | 5.595 | 5.853 | 5.370 | 5.480 | 1,587,843 | -0.84(-13.29%) |
Oct 16, 2017 | 6.240 | 6.438 | 6.230 | 6.320 | 436,138 | +0.11(+1.69%) |
Oct 13, 2017 | 6.260 | 6.330 | 6.192 | 6.215 | 490,824 | -0.02(-0.24%) |
Oct 12, 2017 | 6.263 | 6.290 | 6.120 | 6.230 | 273,655 | -0.08(-1.25%) |
Oct 11, 2017 | 6.045 | 6.343 | 5.900 | 6.309 | 257,914 | +0.23(+3.77%) |
Oct 10, 2017 | 6.109 | 6.140 | 6.021 | 6.080 | 212,135 | +0.02(+0.33%) |
Oct 09, 2017 | 5.940 | 6.100 | 5.940 | 6.060 | 295,283 | +0.11(+1.85%) |
Oct 06, 2017 | 6.205 | 6.268 | 5.720 | 5.950 | 470,742 | -0.18(-2.94%) |
Oct 05, 2017 | 5.900 | 6.203 | 5.895 | 6.130 | 558,690 | +0.25(+4.26%) |
Oct 04, 2017 | 5.725 | 5.900 | 5.725 | 5.880 | 189,869 | +0.14(+2.44%) |
Oct 03, 2017 | 5.882 | 5.933 | 5.650 | 5.740 | 345,159 | -0.11(-1.88%) |
Oct 02, 2017 | 5.770 | 5.900 | 5.747 | 5.850 | 323,654 | +0.15(+2.63%) |
Sep 29, 2017 | 5.510 | 5.800 | 5.500 | 5.700 | 318,026 | +0.19(+3.45%) |
Sep 28, 2017 | 5.480 | 5.513 | 5.400 | 5.510 | 174,273 | +0.05(+0.97%) |
Sep 27, 2017 | 5.415 | 5.482 | 5.387 | 5.457 | 159,445 | +0.07(+1.24%) |
Sep 26, 2017 | 5.450 | 5.450 | 5.370 | 5.390 | 129,435 | -0.01(-0.19%) |
Sep 25, 2017 | 5.405 | 5.500 | 5.380 | 5.400 | 328,299 | +0.00(+0.00%) |
Sep 22, 2017 | 5.300 | 5.420 | 5.300 | 5.400 | 182,390 | +0.04(+0.76%) |
Sep 21, 2017 | 5.460 | 5.470 | 5.290 | 5.359 | 207,832 | -0.12(-2.21%) |
Sep 20, 2017 | 5.609 | 5.620 | 5.400 | 5.480 | 272,638 | -0.12(-2.16%) |
Sep 19, 2017 | 5.517 | 5.650 | 5.400 | 5.601 | 258,626 | +0.10(+1.84%) |
Sep 18, 2017 | 5.300 | 5.540 | 5.250 | 5.500 | 360,923 | +0.27(+5.16%) |
Sep 15, 2017 | 5.189 | 5.250 | 5.160 | 5.230 | 136,543 | +0.09(+1.75%) |
Sep 14, 2017 | 5.100 | 5.188 | 5.030 | 5.140 | 114,198 | +0.01(+0.19%) |
Sep 13, 2017 | 5.260 | 5.310 | 5.080 | 5.130 | 323,117 | -0.11(-2.10%) |
Sep 12, 2017 | 5.000 | 5.243 | 4.963 | 5.240 | 267,314 | +0.28(+5.67%) |
Sep 11, 2017 | 5.010 | 5.030 | 4.925 | 4.959 | 98,425 | +0.03(+0.59%) |
Sep 08, 2017 | 4.960 | 5.050 | 4.900 | 4.930 | 217,838 | +0.03(+0.61%) |
Sep 07, 2017 | 4.896 | 4.950 | 4.880 | 4.900 | 149,629 | +0.02(+0.41%) |
Sep 06, 2017 | 4.795 | 4.950 | 4.780 | 4.880 | 141,311 | +0.06(+1.24%) |
Sep 05, 2017 | 4.855 | 4.870 | 4.800 | 4.820 | 72,958 | -0.01(-0.30%) |