Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.710 | 6.805 | 6.650 | 6.730 | 601,865 | +0.05(+0.75%) |
Nov 29, 2017 | 6.830 | 7.005 | 6.640 | 6.680 | 502,562 | -0.13(-1.91%) |
Nov 28, 2017 | 6.450 | 6.950 | 6.400 | 6.810 | 789,115 | +0.31(+4.77%) |
Nov 27, 2017 | 7.450 | 7.630 | 6.370 | 6.500 | 1,151,293 | -0.88(-11.92%) |
Nov 24, 2017 | 7.040 | 7.650 | 7.040 | 7.380 | 457,263 | +0.33(+4.68%) |
Nov 22, 2017 | 6.620 | 7.210 | 6.560 | 7.050 | 950,076 | +0.46(+6.98%) |
Nov 21, 2017 | 6.390 | 6.650 | 6.320 | 6.590 | 722,157 | +0.19(+2.97%) |
Nov 20, 2017 | 5.930 | 6.560 | 5.930 | 6.400 | 826,819 | +0.48(+8.11%) |
Nov 17, 2017 | 5.740 | 5.960 | 5.591 | 5.920 | 453,098 | +0.18(+3.14%) |
Nov 16, 2017 | 5.800 | 5.870 | 5.350 | 5.740 | 755,437 | -0.33(-5.44%) |
Nov 15, 2017 | 5.300 | 6.330 | 5.300 | 6.070 | 1,643,803 | +0.78(+14.74%) |
Nov 14, 2017 | 5.100 | 5.450 | 5.000 | 5.290 | 946,051 | +0.18(+3.52%) |
Nov 13, 2017 | 5.050 | 5.380 | 5.020 | 5.110 | 511,954 | +0.01(+0.20%) |
Nov 10, 2017 | 4.070 | 5.200 | 4.070 | 5.100 | 1,844,489 | +1.06(+26.24%) |
Nov 09, 2017 | 4.080 | 4.125 | 3.990 | 4.040 | 295,078 | -0.04(-0.98%) |
Nov 08, 2017 | 4.090 | 4.169 | 4.010 | 4.080 | 181,917 | -0.02(-0.49%) |
Nov 07, 2017 | 4.210 | 4.245 | 4.090 | 4.100 | 181,609 | -0.13(-3.07%) |
Nov 06, 2017 | 4.270 | 4.360 | 4.210 | 4.230 | 151,437 | -0.03(-0.70%) |
Nov 03, 2017 | 4.400 | 4.410 | 4.250 | 4.260 | 180,520 | -0.13(-2.96%) |
Nov 02, 2017 | 4.350 | 4.410 | 4.290 | 4.390 | 103,079 | +0.04(+0.92%) |
Nov 01, 2017 | 4.470 | 4.500 | 4.330 | 4.350 | 133,287 | -0.09(-2.03%) |
Oct 31, 2017 | 4.390 | 4.450 | 4.340 | 4.440 | 139,229 | +0.07(+1.60%) |
Oct 30, 2017 | 4.360 | 4.410 | 4.300 | 4.370 | 231,976 | -0.09(-2.02%) |
Oct 27, 2017 | 4.360 | 4.470 | 4.280 | 4.460 | 259,259 | +0.11(+2.53%) |
Oct 26, 2017 | 4.370 | 4.420 | 4.280 | 4.350 | 118,097 | -0.05(-1.14%) |
Oct 25, 2017 | 4.470 | 4.470 | 4.330 | 4.400 | 152,958 | -0.05(-1.12%) |
Oct 24, 2017 | 4.600 | 4.600 | 4.420 | 4.450 | 140,698 | -0.11(-2.41%) |
Oct 23, 2017 | 4.660 | 4.660 | 4.470 | 4.560 | 117,865 | -0.03(-0.65%) |
Oct 20, 2017 | 4.570 | 4.660 | 4.480 | 4.590 | 110,950 | +0.08(+1.77%) |
Oct 19, 2017 | 4.530 | 4.650 | 4.455 | 4.510 | 178,573 | -0.03(-0.66%) |
Oct 18, 2017 | 4.610 | 4.670 | 4.530 | 4.540 | 136,131 | -0.03(-0.66%) |
Oct 17, 2017 | 4.530 | 4.620 | 4.510 | 4.570 | 181,199 | +0.01(+0.22%) |
Oct 16, 2017 | 4.570 | 4.660 | 4.540 | 4.560 | 169,033 | -0.03(-0.65%) |
Oct 13, 2017 | 4.620 | 4.680 | 4.550 | 4.590 | 103,159 | -0.05(-1.08%) |
Oct 12, 2017 | 4.630 | 4.740 | 4.570 | 4.640 | 142,599 | -0.03(-0.64%) |
Oct 11, 2017 | 4.540 | 4.690 | 4.510 | 4.670 | 116,994 | +0.11(+2.41%) |
Oct 10, 2017 | 4.750 | 4.770 | 4.520 | 4.560 | 142,273 | -0.18(-3.80%) |
Oct 09, 2017 | 4.610 | 4.760 | 4.610 | 4.740 | 158,620 | +0.13(+2.82%) |
Oct 06, 2017 | 4.610 | 4.670 | 4.500 | 4.610 | 225,690 | -0.02(-0.43%) |
Oct 05, 2017 | 4.590 | 4.720 | 4.583 | 4.630 | 61,811 | +0.05(+1.09%) |
Oct 04, 2017 | 4.720 | 4.750 | 4.560 | 4.580 | 159,120 | -0.12(-2.55%) |
Oct 03, 2017 | 4.680 | 4.730 | 4.660 | 4.700 | 113,709 | +0.04(+0.86%) |
Oct 02, 2017 | 4.570 | 4.670 | 4.550 | 4.660 | 132,712 | +0.12(+2.64%) |
Sep 29, 2017 | 4.650 | 4.650 | 4.530 | 4.540 | 103,665 | -0.09(-1.94%) |
Sep 28, 2017 | 4.520 | 4.660 | 4.471 | 4.630 | 358,697 | +0.12(+2.66%) |
Sep 27, 2017 | 4.460 | 4.510 | 4.400 | 4.510 | 233,100 | +0.05(+1.12%) |
Sep 26, 2017 | 4.340 | 4.490 | 4.332 | 4.460 | 109,442 | +0.12(+2.76%) |
Sep 25, 2017 | 4.470 | 4.480 | 4.310 | 4.340 | 153,253 | -0.14(-3.13%) |
Sep 22, 2017 | 4.400 | 4.490 | 4.380 | 4.480 | 148,313 | +0.07(+1.59%) |
Sep 21, 2017 | 4.340 | 4.460 | 4.320 | 4.410 | 163,890 | +0.05(+1.15%) |
Sep 20, 2017 | 4.450 | 4.480 | 4.280 | 4.360 | 273,195 | -0.07(-1.58%) |
Sep 19, 2017 | 4.470 | 4.490 | 4.390 | 4.430 | 172,702 | -0.06(-1.34%) |
Sep 18, 2017 | 4.530 | 4.530 | 4.390 | 4.490 | 262,508 | -0.01(-0.22%) |
Sep 15, 2017 | 4.410 | 4.550 | 4.360 | 4.500 | 435,838 | +0.12(+2.74%) |
Sep 14, 2017 | 4.280 | 4.410 | 4.270 | 4.380 | 247,940 | +0.10(+2.34%) |
Sep 13, 2017 | 4.280 | 4.350 | 4.250 | 4.280 | 363,503 | -0.03(-0.70%) |
Sep 12, 2017 | 4.340 | 4.350 | 4.230 | 4.310 | 224,193 | -0.02(-0.46%) |
Sep 11, 2017 | 4.320 | 4.360 | 4.270 | 4.330 | 172,170 | +0.07(+1.64%) |
Sep 08, 2017 | 4.530 | 4.530 | 4.220 | 4.260 | 246,897 | -0.24(-5.33%) |
Sep 07, 2017 | 4.130 | 4.520 | 4.130 | 4.500 | 376,099 | +0.31(+7.40%) |
Sep 06, 2017 | 4.340 | 4.380 | 4.170 | 4.190 | 225,486 | -0.10(-2.33%) |
Sep 05, 2017 | 4.470 | 4.540 | 4.250 | 4.290 | 204,613 | -0.18(-4.03%) |