Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.570 | 7.810 | 7.420 | 7.420 | 1,727,893 | -0.19(-2.50%) |
Nov 29, 2017 | 7.300 | 7.690 | 7.300 | 7.610 | 1,413,862 | +0.34(+4.68%) |
Nov 28, 2017 | 7.040 | 7.300 | 6.965 | 7.270 | 956,556 | +0.25(+3.56%) |
Nov 27, 2017 | 6.950 | 7.330 | 6.840 | 7.020 | 1,184,025 | +0.12(+1.74%) |
Nov 24, 2017 | 7.300 | 7.300 | 6.870 | 6.900 | 958,298 | -0.45(-6.12%) |
Nov 22, 2017 | 7.270 | 7.440 | 7.190 | 7.350 | 717,447 | +0.06(+0.82%) |
Nov 21, 2017 | 7.320 | 7.400 | 7.020 | 7.290 | 823,882 | -0.05(-0.68%) |
Nov 20, 2017 | 7.460 | 7.560 | 7.260 | 7.340 | 1,358,156 | -0.09(-1.21%) |
Nov 17, 2017 | 7.200 | 7.520 | 7.170 | 7.430 | 924,761 | +0.33(+4.65%) |
Nov 16, 2017 | 6.960 | 7.130 | 6.760 | 7.100 | 792,205 | +0.16(+2.31%) |
Nov 15, 2017 | 6.770 | 7.080 | 6.690 | 6.940 | 513,147 | +0.12(+1.76%) |
Nov 14, 2017 | 6.860 | 6.940 | 6.700 | 6.820 | 611,546 | -0.11(-1.59%) |
Nov 13, 2017 | 7.020 | 7.050 | 6.855 | 6.930 | 573,668 | -0.08(-1.14%) |
Nov 10, 2017 | 6.840 | 7.065 | 6.840 | 7.010 | 592,894 | +0.22(+3.24%) |
Nov 09, 2017 | 6.540 | 6.950 | 6.540 | 6.790 | 650,084 | +0.19(+2.88%) |
Nov 08, 2017 | 6.490 | 6.650 | 6.450 | 6.600 | 483,471 | +0.07(+1.07%) |
Nov 07, 2017 | 6.520 | 6.580 | 6.430 | 6.530 | 537,760 | -0.03(-0.46%) |
Nov 06, 2017 | 6.550 | 6.680 | 6.480 | 6.560 | 496,270 | +0.03(+0.46%) |
Nov 03, 2017 | 6.675 | 6.350 | 6.530 | 623,952 | +0.06(+0.93%) | |
Nov 02, 2017 | 6.430 | 6.510 | 6.385 | 6.470 | 608,724 | +0.05(+0.78%) |
Nov 01, 2017 | 6.490 | 6.530 | 6.350 | 6.420 | 704,579 | -0.05(-0.77%) |
Oct 31, 2017 | 6.410 | 6.530 | 6.410 | 6.470 | 499,654 | +0.06(+0.94%) |
Oct 30, 2017 | 6.570 | 6.630 | 6.330 | 6.410 | 691,246 | -0.20(-3.03%) |
Oct 27, 2017 | 6.880 | 6.960 | 6.340 | 6.610 | 1,173,435 | -0.28(-4.06%) |
Oct 26, 2017 | 6.870 | 7.007 | 6.820 | 6.890 | 603,358 | +0.01(+0.15%) |
Oct 25, 2017 | 6.860 | 6.900 | 6.660 | 6.880 | 918,443 | +0.01(+0.15%) |
Oct 24, 2017 | 7.000 | 7.080 | 6.840 | 6.870 | 800,403 | -0.10(-1.43%) |
Oct 23, 2017 | 6.960 | 7.110 | 6.890 | 6.970 | 709,097 | +0.00(+0.00%) |
Oct 20, 2017 | 6.850 | 7.000 | 6.800 | 6.970 | 566,345 | +0.18(+2.65%) |
Oct 19, 2017 | 6.780 | 6.850 | 6.665 | 6.790 | 605,746 | -0.01(-0.15%) |
Oct 18, 2017 | 6.880 | 6.995 | 6.780 | 6.800 | 667,267 | -0.04(-0.58%) |
Oct 17, 2017 | 6.880 | 6.961 | 6.770 | 6.840 | 582,610 | -0.04(-0.58%) |
Oct 16, 2017 | 6.930 | 7.040 | 6.870 | 6.880 | 1,032,190 | -0.05(-0.72%) |
Oct 13, 2017 | 6.820 | 7.020 | 6.810 | 6.930 | 1,685,727 | +0.12(+1.76%) |
Oct 12, 2017 | 6.870 | 6.900 | 6.580 | 6.810 | 1,162,842 | -0.12(-1.73%) |
Oct 11, 2017 | 7.090 | 7.090 | 6.880 | 6.930 | 1,026,107 | -0.17(-2.39%) |
Oct 10, 2017 | 7.140 | 7.270 | 7.050 | 7.100 | 672,247 | -0.03(-0.42%) |
Oct 09, 2017 | 7.520 | 7.560 | 7.110 | 7.130 | 1,327,537 | -0.38(-5.06%) |
Oct 06, 2017 | 7.510 | 7.605 | 7.490 | 7.510 | 770,522 | -0.03(-0.40%) |
Oct 05, 2017 | 7.480 | 7.610 | 7.317 | 7.540 | 913,140 | +0.09(+1.21%) |
Oct 04, 2017 | 7.440 | 7.590 | 7.350 | 7.450 | 1,621,583 | +0.02(+0.27%) |
Oct 03, 2017 | 7.480 | 7.480 | 7.290 | 7.430 | 1,050,478 | -0.03(-0.40%) |
Oct 02, 2017 | 7.370 | 7.460 | 7.195 | 7.460 | 798,692 | +0.10(+1.36%) |
Sep 29, 2017 | 7.340 | 7.460 | 7.260 | 7.360 | 771,722 | +0.01(+0.14%) |
Sep 28, 2017 | 7.310 | 7.420 | 7.200 | 7.350 | 791,941 | +0.06(+0.82%) |
Sep 27, 2017 | 7.280 | 7.335 | 7.080 | 7.290 | 1,167,668 | +0.06(+0.83%) |
Sep 26, 2017 | 7.190 | 7.350 | 7.170 | 7.230 | 760,755 | +0.06(+0.84%) |
Sep 25, 2017 | 6.980 | 7.390 | 6.980 | 7.170 | 711,717 | +0.16(+2.28%) |
Sep 22, 2017 | 6.850 | 7.040 | 6.670 | 7.010 | 797,943 | +0.13(+1.89%) |
Sep 21, 2017 | 7.050 | 7.060 | 6.860 | 6.880 | 698,853 | -0.17(-2.41%) |
Sep 20, 2017 | 7.000 | 7.050 | 6.840 | 7.050 | 1,000,612 | +0.02(+0.28%) |
Sep 19, 2017 | 7.120 | 7.190 | 6.990 | 7.030 | 1,246,043 | -0.07(-0.99%) |
Sep 18, 2017 | 7.470 | 7.490 | 7.030 | 7.100 | 1,680,191 | -0.36(-4.83%) |
Sep 15, 2017 | 7.210 | 7.460 | 7.075 | 7.460 | 2,663,973 | +0.24(+3.32%) |
Sep 14, 2017 | 7.230 | 7.380 | 7.060 | 7.220 | 1,412,853 | -0.04(-0.55%) |
Sep 13, 2017 | 7.130 | 7.380 | 7.120 | 7.260 | 1,433,802 | +0.15(+2.11%) |
Sep 12, 2017 | 6.990 | 7.250 | 6.989 | 7.110 | 1,159,097 | +0.17(+2.45%) |
Sep 11, 2017 | 6.960 | 6.970 | 6.760 | 6.940 | 1,525,755 | +0.07(+1.02%) |
Sep 08, 2017 | 6.950 | 7.050 | 6.810 | 6.870 | 1,544,489 | -0.13(-1.86%) |
Sep 07, 2017 | 7.090 | 7.140 | 6.800 | 7.000 | 2,388,401 | -0.14(-1.96%) |
Sep 06, 2017 | 6.850 | 7.560 | 6.760 | 7.140 | 4,570,907 | -0.14(-1.92%) |
Sep 05, 2017 | 7.650 | 7.650 | 7.150 | 7.280 | 2,122,735 | -0.38(-4.96%) |