Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.340 | 6.340 | 6.340 | 0 | -0.19(-2.94%) | |
Dec 28, 2017 | 6.433 | 6.674 | 6.433 | 6.532 | 295,062 | +0.09(+1.44%) |
Dec 27, 2017 | 6.377 | 6.495 | 6.322 | 6.439 | 240,696 | +0.06(+0.87%) |
Dec 26, 2017 | 6.346 | 6.489 | 6.346 | 6.384 | 169,771 | -0.01(-0.19%) |
Dec 22, 2017 | 6.309 | 6.464 | 6.303 | 6.396 | 209,368 | +0.06(+0.88%) |
Dec 21, 2017 | 6.297 | 6.402 | 6.254 | 6.340 | 188,916 | +0.04(+0.69%) |
Dec 20, 2017 | 6.309 | 6.408 | 6.247 | 6.297 | 174,156 | +0.00(+0.00%) |
Dec 19, 2017 | 6.285 | 6.458 | 6.285 | 6.297 | 262,262 | -0.02(-0.39%) |
Dec 18, 2017 | 6.402 | 6.507 | 6.278 | 6.322 | 385,574 | -0.08(-1.26%) |
Dec 15, 2017 | 6.303 | 6.489 | 6.247 | 6.402 | 756,092 | +0.11(+1.67%) |
Dec 14, 2017 | 6.359 | 6.538 | 6.247 | 6.297 | 268,483 | -0.11(-1.64%) |
Dec 13, 2017 | 6.278 | 6.569 | 6.278 | 6.402 | 293,763 | +0.12(+1.97%) |
Dec 12, 2017 | 6.526 | 6.606 | 6.223 | 6.278 | 394,776 | -0.24(-3.70%) |
Dec 11, 2017 | 6.581 | 6.631 | 6.452 | 6.520 | 222,314 | -0.02(-0.38%) |
Dec 08, 2017 | 6.513 | 6.705 | 6.424 | 6.544 | 231,529 | +0.06(+0.95%) |
Dec 07, 2017 | 6.414 | 6.575 | 6.210 | 6.482 | 210,626 | +0.03(+0.48%) |
Dec 06, 2017 | 6.606 | 6.619 | 6.433 | 6.452 | 281,256 | -0.20(-3.07%) |
Dec 05, 2017 | 6.866 | 6.872 | 6.650 | 6.656 | 309,472 | -0.22(-3.24%) |
Dec 04, 2017 | 7.181 | 7.181 | 6.866 | 6.878 | 368,249 | -0.27(-3.72%) |
Dec 01, 2017 | 7.181 | 7.367 | 7.144 | 7.144 | 321,876 | -0.01(-0.09%) |
Nov 30, 2017 | 7.268 | 7.460 | 7.132 | 7.151 | 575,014 | -0.08(-1.11%) |
Nov 29, 2017 | 7.379 | 7.516 | 7.163 | 7.231 | 178,514 | -0.15(-2.09%) |
Nov 28, 2017 | 7.435 | 7.478 | 7.253 | 7.386 | 137,171 | -0.04(-0.58%) |
Nov 27, 2017 | 7.460 | 7.571 | 7.169 | 7.429 | 246,576 | -0.04(-0.50%) |
Nov 24, 2017 | 7.596 | 7.701 | 7.441 | 7.466 | 159,769 | -0.10(-1.31%) |
Nov 22, 2017 | 7.404 | 7.645 | 7.299 | 7.565 | 292,261 | +0.18(+2.43%) |
Nov 21, 2017 | 7.577 | 7.621 | 7.237 | 7.386 | 236,528 | -0.15(-1.97%) |
Nov 20, 2017 | 7.280 | 7.596 | 7.256 | 7.534 | 376,762 | +0.27(+3.66%) |
Nov 17, 2017 | 7.194 | 7.305 | 7.107 | 7.268 | 139,700 | +0.06(+0.86%) |
Nov 16, 2017 | 7.083 | 7.280 | 7.064 | 7.206 | 170,738 | +0.15(+2.19%) |
Nov 15, 2017 | 6.959 | 7.181 | 6.953 | 7.052 | 159,323 | +0.04(+0.53%) |
Nov 14, 2017 | 7.330 | 7.361 | 6.909 | 7.014 | 295,551 | -0.32(-4.38%) |
Nov 13, 2017 | 7.608 | 7.757 | 7.311 | 7.336 | 202,085 | -0.34(-4.43%) |
Nov 10, 2017 | 7.355 | 7.726 | 7.318 | 7.676 | 271,902 | +0.28(+3.76%) |
Nov 09, 2017 | 7.138 | 7.423 | 6.939 | 7.398 | 313,969 | +0.30(+4.27%) |
Nov 08, 2017 | 7.070 | 7.342 | 6.897 | 7.095 | 387,306 | +0.08(+1.15%) |
Nov 07, 2017 | 7.200 | 7.293 | 6.990 | 7.014 | 186,523 | -0.22(-3.08%) |
Nov 06, 2017 | 7.212 | 7.423 | 7.169 | 7.237 | 195,319 | -0.01(-0.09%) |
Nov 03, 2017 | 7.175 | 7.379 | 7.144 | 7.243 | 271,700 | +0.04(+0.51%) |
Nov 02, 2017 | 6.946 | 7.410 | 6.940 | 7.206 | 516,575 | +0.25(+3.65%) |
Nov 01, 2017 | 7.268 | 7.348 | 6.891 | 6.953 | 276,862 | -0.31(-4.26%) |
Oct 31, 2017 | 7.355 | 7.410 | 7.144 | 7.262 | 216,730 | -0.05(-0.68%) |
Oct 30, 2017 | 7.008 | 7.392 | 6.928 | 7.311 | 443,798 | +0.24(+3.41%) |
Oct 27, 2017 | 7.157 | 7.237 | 6.938 | 7.070 | 269,639 | -0.07(-0.95%) |
Oct 26, 2017 | 7.404 | 7.460 | 7.101 | 7.138 | 369,070 | -0.31(-4.15%) |
Oct 25, 2017 | 7.355 | 7.608 | 7.221 | 7.447 | 295,180 | +0.03(+0.42%) |
Oct 24, 2017 | 7.713 | 7.788 | 7.398 | 7.417 | 381,940 | -0.33(-4.31%) |
Oct 23, 2017 | 7.874 | 7.911 | 7.645 | 7.751 | 296,673 | -0.14(-1.73%) |
Oct 20, 2017 | 8.134 | 8.140 | 7.744 | 7.887 | 359,997 | -0.23(-2.82%) |
Oct 19, 2017 | 8.134 | 8.252 | 8.010 | 8.116 | 171,267 | -0.09(-1.06%) |
Oct 18, 2017 | 8.184 | 8.320 | 8.103 | 8.202 | 184,548 | +0.00(+0.00%) |
Oct 17, 2017 | 8.252 | 8.456 | 8.116 | 8.202 | 236,434 | -0.10(-1.19%) |
Oct 16, 2017 | 8.357 | 8.623 | 8.227 | 8.301 | 199,248 | -0.02(-0.22%) |
Oct 13, 2017 | 8.561 | 8.573 | 8.245 | 8.320 | 203,214 | -0.12(-1.47%) |
Oct 12, 2017 | 8.734 | 8.827 | 8.270 | 8.443 | 249,421 | -0.35(-3.94%) |
Oct 11, 2017 | 8.332 | 9.093 | 8.332 | 8.790 | 734,011 | +0.67(+8.23%) |
Oct 10, 2017 | 8.171 | 8.257 | 7.856 | 8.122 | 429,481 | +0.02(+0.23%) |
Oct 09, 2017 | 8.728 | 8.870 | 8.074 | 8.103 | 464,186 | -0.62(-7.09%) |
Oct 06, 2017 | 9.118 | 9.204 | 8.709 | 8.722 | 410,375 | -0.41(-4.47%) |
Oct 05, 2017 | 9.371 | 9.394 | 9.023 | 9.130 | 300,258 | -0.20(-2.19%) |
Oct 04, 2017 | 9.285 | 9.517 | 9.278 | 9.334 | 449,681 | +0.02(+0.27%) |
Oct 03, 2017 | 9.229 | 9.359 | 8.932 | 9.309 | 385,364 | +0.10(+1.07%) |