Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.617 | 6.617 | 6.350 | 6.518 | 14,197 | -0.03(-0.49%) |
Nov 29, 2017 | 6.700 | 6.700 | 6.550 | 6.550 | 3,780 | -0.15(-2.24%) |
Nov 28, 2017 | 6.700 | 6.700 | 6.700 | 6.700 | 516 | +0.00(+0.00%) |
Nov 27, 2017 | 6.700 | 6.750 | 6.650 | 6.700 | 5,936 | +0.05(+0.75%) |
Nov 24, 2017 | 6.650 | 6.650 | 6.650 | 6.650 | 289 | -0.00(-0.00%) |
Nov 22, 2017 | 6.650 | 6.750 | 6.650 | 6.650 | 2,545 | -0.10(-1.46%) |
Nov 21, 2017 | 6.845 | 6.845 | 6.714 | 6.749 | 1,433 | -0.09(-1.38%) |
Nov 20, 2017 | 6.663 | 6.843 | 6.663 | 6.843 | 1,169 | +0.14(+2.13%) |
Nov 17, 2017 | 6.400 | 6.800 | 6.400 | 6.700 | 4,452 | +0.25(+3.88%) |
Nov 16, 2017 | 6.350 | 6.450 | 6.350 | 6.450 | 1,916 | +0.15(+2.38%) |
Nov 15, 2017 | 6.500 | 6.600 | 6.250 | 6.300 | 14,683 | -0.30(-4.55%) |
Nov 14, 2017 | 6.550 | 6.600 | 6.500 | 6.600 | 2,266 | +0.05(+0.76%) |
Nov 13, 2017 | 6.600 | 6.600 | 6.550 | 6.550 | 12,547 | -0.10(-1.49%) |
Nov 10, 2017 | 6.849 | 6.849 | 6.550 | 6.649 | 6,233 | -0.05(-0.76%) |
Nov 09, 2017 | 6.600 | 6.866 | 6.575 | 6.700 | 9,710 | +0.10(+1.52%) |
Nov 08, 2017 | 6.550 | 6.900 | 6.550 | 6.600 | 33,738 | +0.10(+1.54%) |
Nov 07, 2017 | 6.700 | 6.700 | 6.500 | 6.500 | 3,312 | -0.10(-1.52%) |
Nov 06, 2017 | 6.650 | 6.700 | 6.500 | 6.600 | 14,091 | +0.10(+1.54%) |
Nov 03, 2017 | 6.850 | 6.850 | 6.500 | 6.500 | 10,462 | -0.30(-4.41%) |
Nov 02, 2017 | 6.950 | 7.000 | 6.700 | 6.800 | 11,092 | -0.05(-0.73%) |
Nov 01, 2017 | 6.750 | 6.900 | 6.664 | 6.850 | 1,513 | +0.10(+1.48%) |
Oct 31, 2017 | 7.050 | 7.100 | 6.600 | 6.750 | 19,445 | -0.25(-3.57%) |
Oct 30, 2017 | 7.700 | 7.700 | 6.900 | 7.000 | 13,654 | -0.50(-6.67%) |
Oct 27, 2017 | 8.400 | 8.400 | 7.500 | 7.500 | 27,225 | -1.00(-11.76%) |
Oct 26, 2017 | 8.500 | 8.524 | 8.450 | 8.500 | 5,370 | +0.05(+0.59%) |
Oct 25, 2017 | 8.450 | 8.600 | 8.450 | 8.450 | 8,782 | -0.26(-2.94%) |
Oct 24, 2017 | 9.100 | 9.100 | 8.700 | 8.706 | 6,345 | -0.39(-4.33%) |
Oct 23, 2017 | 9.100 | 9.100 | 8.466 | 9.100 | 58,212 | +0.40(+4.60%) |
Oct 20, 2017 | 8.750 | 9.400 | 8.600 | 8.700 | 39,449 | -0.10(-1.14%) |
Oct 19, 2017 | 8.550 | 8.800 | 8.500 | 8.800 | 12,505 | +0.20(+2.33%) |
Oct 18, 2017 | 8.650 | 8.750 | 8.500 | 8.600 | 18,880 | -0.15(-1.71%) |
Oct 17, 2017 | 8.750 | 9.410 | 8.500 | 8.750 | 109,005 | +0.00(+0.00%) |
Oct 16, 2017 | 7.850 | 8.900 | 7.300 | 8.750 | 110,314 | +1.25(+16.67%) |
Oct 13, 2017 | 6.575 | 7.949 | 6.575 | 7.500 | 92,440 | +0.95(+14.50%) |
Oct 12, 2017 | 6.550 | 6.675 | 6.400 | 6.550 | 30,996 | +0.10(+1.55%) |
Oct 11, 2017 | 6.550 | 6.550 | 6.450 | 6.450 | 14,339 | -0.05(-0.77%) |
Oct 10, 2017 | 6.550 | 6.550 | 6.450 | 6.500 | 6,016 | -0.05(-0.76%) |
Oct 09, 2017 | 6.400 | 6.550 | 6.400 | 6.550 | 7,199 | +0.20(+3.15%) |
Oct 06, 2017 | 6.513 | 6.513 | 6.350 | 6.350 | 2,273 | -0.09(-1.36%) |
Oct 05, 2017 | 6.500 | 6.500 | 6.400 | 6.438 | 4,156 | +0.04(+0.59%) |
Oct 04, 2017 | 6.557 | 6.650 | 6.350 | 6.400 | 19,378 | -0.28(-4.26%) |
Oct 03, 2017 | 6.500 | 6.685 | 6.500 | 6.685 | 17,270 | +0.18(+2.85%) |
Oct 02, 2017 | 6.431 | 6.400 | 6.500 | 7,799 | +0.07(+1.07%) | |
Sep 29, 2017 | 6.499 | 6.500 | 6.350 | 6.431 | 23,107 | -0.07(-1.06%) |
Sep 28, 2017 | 6.500 | 6.500 | 6.450 | 6.500 | 2,329 | +0.00(+0.00%) |
Sep 27, 2017 | 6.450 | 6.546 | 6.450 | 6.500 | 5,832 | +0.05(+0.78%) |
Sep 26, 2017 | 6.450 | 6.450 | 6.400 | 6.450 | 5,173 | -0.05(-0.77%) |
Sep 25, 2017 | 6.487 | 6.500 | 6.300 | 6.500 | 8,261 | +0.15(+2.36%) |
Sep 22, 2017 | 6.588 | 6.600 | 6.335 | 6.350 | 6,849 | +0.00(+0.00%) |
Sep 21, 2017 | 6.599 | 6.600 | 6.325 | 6.350 | 5,801 | +0.00(+0.00%) |
Sep 20, 2017 | 6.500 | 6.550 | 6.350 | 6.350 | 5,673 | -0.05(-0.78%) |
Sep 19, 2017 | 6.700 | 6.700 | 6.400 | 6.400 | 6,623 | -0.15(-2.29%) |
Sep 18, 2017 | 6.800 | 6.800 | 6.550 | 6.550 | 11,183 | -0.20(-2.96%) |
Sep 15, 2017 | 6.400 | 6.750 | 6.350 | 6.750 | 36,846 | +0.45(+7.14%) |
Sep 14, 2017 | 6.500 | 6.600 | 6.000 | 6.300 | 40,794 | -0.15(-2.33%) |
Sep 13, 2017 | 6.697 | 6.700 | 6.450 | 6.450 | 8,860 | -0.15(-2.27%) |
Sep 12, 2017 | 6.500 | 6.600 | 6.400 | 6.600 | 12,951 | +0.00(+0.00%) |
Sep 11, 2017 | 6.300 | 6.668 | 6.300 | 6.600 | 21,803 | +0.15(+2.33%) |
Sep 08, 2017 | 6.450 | 6.650 | 6.100 | 6.450 | 23,728 | +0.00(+0.00%) |
Sep 07, 2017 | 6.400 | 6.650 | 6.400 | 6.450 | 9,943 | -0.15(-2.27%) |
Sep 06, 2017 | 6.450 | 6.650 | 6.200 | 6.600 | 7,220 | +0.20(+3.12%) |
Sep 05, 2017 | 6.250 | 6.700 | 6.050 | 6.400 | 3,365 | +0.05(+0.79%) |