Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.340 | 7.340 | 7.340 | 0 | +0.09(+1.24%) | |
Dec 28, 2017 | 7.100 | 7.270 | 7.000 | 7.250 | 207,700 | +0.17(+2.40%) |
Dec 27, 2017 | 7.160 | 7.240 | 7.050 | 7.080 | 40,992 | -0.07(-0.98%) |
Dec 26, 2017 | 7.060 | 7.233 | 7.000 | 7.150 | 108,732 | +0.10(+1.42%) |
Dec 22, 2017 | 7.160 | 7.210 | 7.010 | 7.050 | 67,185 | -0.10(-1.40%) |
Dec 21, 2017 | 7.120 | 7.210 | 7.090 | 7.150 | 145,216 | -0.03(-0.42%) |
Dec 20, 2017 | 7.070 | 7.210 | 6.990 | 7.180 | 120,990 | +0.12(+1.70%) |
Dec 19, 2017 | 7.300 | 7.300 | 6.830 | 7.060 | 539,094 | -0.24(-3.29%) |
Dec 18, 2017 | 7.100 | 7.390 | 6.950 | 7.300 | 548,223 | +0.15(+2.10%) |
Dec 15, 2017 | 7.050 | 7.160 | 6.950 | 7.150 | 296,745 | +0.15(+2.14%) |
Dec 14, 2017 | 7.120 | 7.250 | 6.995 | 7.000 | 154,406 | -0.12(-1.69%) |
Dec 13, 2017 | 7.100 | 7.290 | 7.040 | 7.120 | 156,789 | +0.03(+0.42%) |
Dec 12, 2017 | 7.040 | 7.110 | 6.880 | 7.090 | 163,068 | +0.09(+1.29%) |
Dec 11, 2017 | 7.190 | 7.200 | 6.930 | 7.000 | 164,498 | -0.18(-2.51%) |
Dec 08, 2017 | 6.650 | 7.210 | 6.625 | 7.180 | 222,262 | +0.58(+8.79%) |
Dec 07, 2017 | 6.320 | 6.760 | 6.251 | 6.600 | 129,445 | +0.28(+4.43%) |
Dec 06, 2017 | 6.430 | 6.510 | 6.240 | 6.320 | 105,823 | -0.17(-2.62%) |
Dec 05, 2017 | 6.800 | 6.935 | 6.420 | 6.490 | 196,408 | -0.38(-5.53%) |
Dec 04, 2017 | 7.100 | 7.100 | 6.850 | 6.870 | 109,722 | -0.25(-3.51%) |
Dec 01, 2017 | 7.260 | 7.260 | 6.755 | 7.120 | 214,572 | -0.14(-1.93%) |
Nov 30, 2017 | 7.130 | 7.305 | 7.130 | 7.260 | 143,649 | +0.12(+1.68%) |
Nov 29, 2017 | 7.260 | 7.487 | 6.880 | 7.140 | 308,520 | -0.21(-2.86%) |
Nov 28, 2017 | 7.450 | 7.980 | 6.724 | 7.350 | 1,289,153 | -0.02(-0.27%) |
Nov 27, 2017 | 6.850 | 7.430 | 6.700 | 7.370 | 1,047,572 | +0.67(+10.00%) |
Nov 24, 2017 | 6.610 | 6.700 | 6.510 | 6.700 | 140,281 | +0.10(+1.52%) |
Nov 22, 2017 | 6.530 | 6.600 | 6.170 | 6.600 | 200,207 | +0.10(+1.54%) |
Nov 21, 2017 | 6.230 | 6.500 | 6.150 | 6.500 | 510,773 | +0.31(+5.01%) |
Nov 20, 2017 | 5.950 | 6.290 | 5.878 | 6.190 | 313,597 | +0.23(+3.86%) |
Nov 17, 2017 | 5.920 | 6.010 | 5.800 | 5.960 | 311,066 | +0.04(+0.68%) |
Nov 16, 2017 | 6.010 | 6.340 | 5.800 | 5.920 | 256,439 | -0.05(-0.84%) |
Nov 15, 2017 | 5.830 | 5.980 | 5.670 | 5.970 | 391,811 | +0.13(+2.23%) |
Nov 14, 2017 | 5.820 | 5.880 | 5.690 | 5.840 | 141,865 | +0.02(+0.34%) |
Nov 13, 2017 | 5.800 | 5.866 | 5.750 | 5.820 | 253,399 | +0.00(+0.00%) |
Nov 10, 2017 | 5.550 | 5.980 | 5.550 | 5.820 | 872,524 | +0.33(+6.01%) |
Nov 09, 2017 | 5.480 | 5.500 | 5.100 | 5.490 | 176,659 | +0.01(+0.18%) |
Nov 08, 2017 | 5.540 | 5.608 | 5.310 | 5.480 | 154,281 | -0.04(-0.72%) |
Nov 07, 2017 | 5.800 | 5.800 | 5.500 | 5.520 | 258,772 | -0.26(-4.50%) |
Nov 06, 2017 | 5.820 | 6.510 | 5.701 | 5.780 | 458,652 | +0.00(+0.00%) |
Nov 03, 2017 | 5.850 | 5.860 | 5.670 | 5.780 | 124,175 | -0.02(-0.34%) |
Nov 02, 2017 | 5.830 | 5.840 | 5.660 | 5.800 | 118,226 | +0.01(+0.17%) |
Nov 01, 2017 | 5.850 | 5.850 | 5.656 | 5.790 | 114,641 | -0.06(-1.03%) |
Oct 31, 2017 | 5.710 | 5.850 | 5.680 | 5.850 | 152,838 | +0.14(+2.45%) |
Oct 30, 2017 | 5.910 | 5.960 | 5.560 | 5.710 | 185,696 | -0.19(-3.22%) |
Oct 27, 2017 | 5.740 | 5.970 | 5.740 | 5.900 | 222,536 | +0.20(+3.51%) |
Oct 26, 2017 | 5.650 | 5.800 | 5.606 | 5.700 | 255,747 | +0.00(+0.00%) |
Oct 25, 2017 | 5.650 | 5.740 | 5.520 | 5.700 | 264,469 | +0.03(+0.53%) |
Oct 24, 2017 | 5.540 | 5.720 | 5.510 | 5.670 | 423,708 | +0.05(+0.89%) |
Oct 23, 2017 | 5.850 | 5.909 | 5.440 | 5.620 | 275,599 | -0.23(-3.93%) |
Oct 20, 2017 | 5.720 | 5.850 | 5.612 | 5.850 | 177,213 | +0.09(+1.56%) |
Oct 19, 2017 | 5.640 | 5.850 | 5.614 | 5.760 | 110,291 | +0.12(+2.13%) |
Oct 18, 2017 | 5.890 | 6.000 | 5.590 | 5.640 | 285,710 | -0.25(-4.24%) |
Oct 17, 2017 | 5.750 | 5.950 | 5.718 | 5.890 | 298,482 | +0.11(+1.90%) |
Oct 16, 2017 | 5.520 | 5.918 | 5.310 | 5.780 | 280,966 | +0.26(+4.71%) |
Oct 13, 2017 | 5.860 | 5.900 | 5.460 | 5.520 | 353,999 | -0.34(-5.80%) |
Oct 12, 2017 | 5.880 | 6.090 | 5.740 | 5.860 | 455,910 | -0.04(-0.68%) |
Oct 11, 2017 | 5.750 | 6.060 | 5.700 | 5.900 | 689,083 | +0.12(+2.08%) |
Oct 10, 2017 | 5.870 | 5.510 | 5.780 | 536,350 | +0.08(+1.40%) | |
Oct 09, 2017 | 6.010 | 6.080 | 5.470 | 5.700 | 664,809 | +0.08(+1.42%) |
Oct 06, 2017 | 5.750 | 5.828 | 5.400 | 5.620 | 1,035,318 | -0.20(-3.44%) |
Oct 05, 2017 | 5.820 | 6.690 | 5.340 | 5.820 | 13,931,767 | +1.41(+31.97%) |
Oct 04, 2017 | 4.470 | 4.750 | 4.330 | 4.410 | 1,008,566 | -0.12(-2.65%) |
Oct 03, 2017 | 3.870 | 4.550 | 3.850 | 4.530 | 1,101,975 | +0.55(+13.82%) |