Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.810 | 6.810 | 6.230 | 6.500 | 223,978 | -0.33(-4.83%) |
Nov 29, 2017 | 6.750 | 7.090 | 6.730 | 6.830 | 72,808 | +0.05(+0.74%) |
Nov 28, 2017 | 6.950 | 6.950 | 6.590 | 6.780 | 54,188 | -0.18(-2.59%) |
Nov 27, 2017 | 6.950 | 7.100 | 6.950 | 6.960 | 78,762 | +0.00(+0.00%) |
Nov 24, 2017 | 7.040 | 7.040 | 6.940 | 6.960 | 31,517 | -0.04(-0.57%) |
Nov 22, 2017 | 7.050 | 7.050 | 6.940 | 7.000 | 67,303 | -0.02(-0.28%) |
Nov 21, 2017 | 7.200 | 7.275 | 6.990 | 7.020 | 81,133 | -0.19(-2.64%) |
Nov 20, 2017 | 7.320 | 7.330 | 7.150 | 7.210 | 61,830 | -0.11(-1.50%) |
Nov 17, 2017 | 7.280 | 7.435 | 7.220 | 7.320 | 42,216 | -0.03(-0.41%) |
Nov 16, 2017 | 7.210 | 7.500 | 7.210 | 7.350 | 49,426 | +0.09(+1.24%) |
Nov 15, 2017 | 7.220 | 7.380 | 7.150 | 7.260 | 54,807 | +0.05(+0.69%) |
Nov 14, 2017 | 7.300 | 7.330 | 7.100 | 7.210 | 41,742 | -0.10(-1.37%) |
Nov 13, 2017 | 7.410 | 7.500 | 7.300 | 7.310 | 57,954 | -0.18(-2.40%) |
Nov 10, 2017 | 7.420 | 7.600 | 7.300 | 7.490 | 59,055 | +0.08(+1.08%) |
Nov 09, 2017 | 7.670 | 7.720 | 7.310 | 7.410 | 76,258 | -0.36(-4.63%) |
Nov 08, 2017 | 6.800 | 7.860 | 6.800 | 7.770 | 135,609 | +0.68(+9.59%) |
Nov 07, 2017 | 7.070 | 7.170 | 6.970 | 7.090 | 84,394 | +0.06(+0.85%) |
Nov 06, 2017 | 7.240 | 7.260 | 6.980 | 7.030 | 73,880 | -0.16(-2.23%) |
Nov 03, 2017 | 7.080 | 7.200 | 6.980 | 7.190 | 79,544 | +0.10(+1.41%) |
Nov 02, 2017 | 6.700 | 7.140 | 6.600 | 7.090 | 75,698 | +0.44(+6.62%) |
Nov 01, 2017 | 6.530 | 6.680 | 6.420 | 6.650 | 124,475 | +0.08(+1.22%) |
Oct 31, 2017 | 6.700 | 6.740 | 6.501 | 6.570 | 96,097 | -0.07(-1.05%) |
Oct 30, 2017 | 6.890 | 7.210 | 6.530 | 6.640 | 94,114 | -0.36(-5.14%) |
Oct 27, 2017 | 6.750 | 7.070 | 6.720 | 7.000 | 94,328 | +0.29(+4.32%) |
Oct 26, 2017 | 6.770 | 6.940 | 6.621 | 6.710 | 47,137 | -0.05(-0.74%) |
Oct 25, 2017 | 6.840 | 6.930 | 6.600 | 6.760 | 75,307 | -0.06(-0.88%) |
Oct 24, 2017 | 6.800 | 6.990 | 6.720 | 6.820 | 146,578 | +0.07(+1.04%) |
Oct 23, 2017 | 7.050 | 7.190 | 6.720 | 6.750 | 139,492 | -0.28(-3.98%) |
Oct 20, 2017 | 7.220 | 7.220 | 6.960 | 7.030 | 140,361 | -0.14(-1.95%) |
Oct 19, 2017 | 7.510 | 7.540 | 7.130 | 7.170 | 115,189 | -0.27(-3.63%) |
Oct 18, 2017 | 7.570 | 7.670 | 7.370 | 7.440 | 88,068 | -0.13(-1.72%) |
Oct 17, 2017 | 7.730 | 7.770 | 7.540 | 7.570 | 39,456 | -0.15(-1.94%) |
Oct 16, 2017 | 7.940 | 8.050 | 7.630 | 7.720 | 105,274 | -0.17(-2.15%) |
Oct 13, 2017 | 7.870 | 7.940 | 7.740 | 7.890 | 48,631 | +0.08(+1.02%) |
Oct 12, 2017 | 7.780 | 7.950 | 7.710 | 7.810 | 79,232 | +0.03(+0.39%) |
Oct 11, 2017 | 7.810 | 8.260 | 7.770 | 7.780 | 94,458 | +0.05(+0.65%) |
Oct 10, 2017 | 8.180 | 8.270 | 7.675 | 7.730 | 81,460 | -0.34(-4.21%) |
Oct 09, 2017 | 8.240 | 8.340 | 8.060 | 8.070 | 56,572 | -0.23(-2.77%) |
Oct 06, 2017 | 8.430 | 8.506 | 8.220 | 8.300 | 76,630 | -0.12(-1.43%) |
Oct 05, 2017 | 8.550 | 8.600 | 8.251 | 8.420 | 162,926 | +0.01(+0.12%) |
Oct 04, 2017 | 8.080 | 8.600 | 8.060 | 8.410 | 222,067 | +0.24(+2.94%) |
Oct 03, 2017 | 7.770 | 8.270 | 7.470 | 8.170 | 178,020 | +0.24(+3.03%) |
Oct 02, 2017 | 7.320 | 7.960 | 7.310 | 7.930 | 133,905 | +0.51(+6.87%) |
Sep 29, 2017 | 7.480 | 7.550 | 7.410 | 7.420 | 96,578 | -0.10(-1.33%) |
Sep 28, 2017 | 7.270 | 7.560 | 7.270 | 7.520 | 69,852 | +0.22(+3.01%) |
Sep 27, 2017 | 7.180 | 7.400 | 7.175 | 7.300 | 141,709 | +0.10(+1.39%) |
Sep 26, 2017 | 7.290 | 7.290 | 7.080 | 7.200 | 49,865 | -0.08(-1.10%) |
Sep 25, 2017 | 7.150 | 7.420 | 7.030 | 7.280 | 148,147 | +0.07(+0.97%) |
Sep 22, 2017 | 7.200 | 7.280 | 6.920 | 7.210 | 131,540 | +0.01(+0.14%) |
Sep 21, 2017 | 7.290 | 7.370 | 7.110 | 7.200 | 73,999 | -0.09(-1.23%) |
Sep 20, 2017 | 7.320 | 7.390 | 7.170 | 7.290 | 71,874 | +0.00(+0.00%) |
Sep 19, 2017 | 7.310 | 7.430 | 7.110 | 7.290 | 89,844 | -0.03(-0.41%) |
Sep 18, 2017 | 7.250 | 7.440 | 7.220 | 7.320 | 158,401 | +0.11(+1.53%) |
Sep 15, 2017 | 7.330 | 7.330 | 7.060 | 7.210 | 266,308 | -0.10(-1.37%) |
Sep 14, 2017 | 7.400 | 7.450 | 7.250 | 7.310 | 47,031 | -0.07(-0.95%) |
Sep 13, 2017 | 7.340 | 7.460 | 7.250 | 7.380 | 75,948 | +0.05(+0.68%) |
Sep 12, 2017 | 7.440 | 7.440 | 7.180 | 7.330 | 63,064 | +0.01(+0.14%) |
Sep 11, 2017 | 7.320 | 7.548 | 7.310 | 7.320 | 134,672 | +0.00(+0.00%) |
Sep 08, 2017 | 7.310 | 7.470 | 7.250 | 7.320 | 70,709 | -0.05(-0.68%) |
Sep 07, 2017 | 7.010 | 7.590 | 6.860 | 7.370 | 138,680 | +0.35(+4.99%) |
Sep 06, 2017 | 7.040 | 7.130 | 6.760 | 7.020 | 133,551 | +0.04(+0.57%) |
Sep 05, 2017 | 6.990 | 7.070 | 6.745 | 6.980 | 107,801 | +0.03(+0.43%) |