Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.433 | 8.433 | 8.433 | 0 | +0.49(+6.17%) | |
Dec 28, 2017 | 8.011 | 8.055 | 7.905 | 7.943 | 8,435 | +0.04(+0.55%) |
Dec 27, 2017 | 8.215 | 8.215 | 7.810 | 7.899 | 75,991 | +0.09(+1.14%) |
Dec 26, 2017 | 7.477 | 8.456 | 7.477 | 7.810 | 130,802 | +0.02(+0.29%) |
Dec 22, 2017 | 7.721 | 8.011 | 7.721 | 7.788 | 21,445 | -0.07(-0.85%) |
Dec 21, 2017 | 8.011 | 8.104 | 7.788 | 7.855 | 18,607 | +0.04(+0.57%) |
Dec 20, 2017 | 7.677 | 8.001 | 7.566 | 7.810 | 64,630 | +0.29(+3.85%) |
Dec 19, 2017 | 7.499 | 7.677 | 7.492 | 7.521 | 20,861 | +0.07(+1.00%) |
Dec 18, 2017 | 7.454 | 7.588 | 7.321 | 7.447 | 36,466 | -0.01(-0.10%) |
Dec 15, 2017 | 6.453 | 7.771 | 6.434 | 7.454 | 139,918 | +1.20(+19.22%) |
Dec 14, 2017 | 6.231 | 6.320 | 6.231 | 6.253 | 7,761 | -0.07(-1.06%) |
Dec 13, 2017 | 6.277 | 6.320 | 6.231 | 6.320 | 8,828 | +0.00(+0.00%) |
Dec 12, 2017 | 6.342 | 6.346 | 6.320 | 6.320 | 16,039 | +0.02(+0.35%) |
Dec 11, 2017 | 6.231 | 6.386 | 6.231 | 6.297 | 8,446 | +0.07(+1.07%) |
Dec 08, 2017 | 6.210 | 6.231 | 6.097 | 6.231 | 9,835 | +0.05(+0.88%) |
Dec 07, 2017 | 6.142 | 6.231 | 6.142 | 6.176 | 4,174 | +0.03(+0.56%) |
Dec 06, 2017 | 6.171 | 6.171 | 6.057 | 6.142 | 12,686 | -0.07(-1.08%) |
Dec 05, 2017 | 6.219 | 6.219 | 6.142 | 6.208 | 3,363 | +0.06(+0.92%) |
Dec 04, 2017 | 6.152 | 6.119 | 6.152 | 5,604 | +0.03(+0.53%) | |
Dec 01, 2017 | 6.208 | 6.208 | 6.091 | 6.119 | 7,913 | -0.09(-1.43%) |
Nov 30, 2017 | 6.217 | 6.409 | 6.142 | 6.208 | 39,929 | +0.11(+1.82%) |
Nov 29, 2017 | 6.186 | 6.226 | 6.097 | 6.097 | 2,548 | -0.04(-0.72%) |
Nov 28, 2017 | 6.008 | 6.416 | 6.008 | 6.142 | 3,801 | +0.13(+2.22%) |
Nov 27, 2017 | 5.986 | 6.186 | 5.919 | 6.008 | 4,179 | -0.12(-1.96%) |
Nov 24, 2017 | 6.018 | 6.128 | 5.869 | 6.128 | 11,542 | +0.08(+1.25%) |
Nov 22, 2017 | 5.875 | 6.275 | 5.875 | 6.053 | 16,665 | -0.27(-4.23%) |
Nov 21, 2017 | 6.175 | 6.364 | 6.175 | 6.320 | 17,513 | +0.02(+0.35%) |
Nov 20, 2017 | 5.607 | 6.320 | 5.607 | 6.297 | 33,030 | -0.13(-2.08%) |
Nov 17, 2017 | 6.275 | 6.431 | 6.253 | 6.431 | 20,730 | +0.17(+2.66%) |
Nov 16, 2017 | 6.142 | 6.297 | 6.142 | 6.264 | 15,387 | +0.13(+2.12%) |
Nov 15, 2017 | 6.053 | 6.134 | 6.015 | 6.134 | 11,021 | +0.10(+1.72%) |
Nov 14, 2017 | 6.089 | 6.275 | 6.030 | 6.030 | 31,082 | -0.11(-1.81%) |
Nov 13, 2017 | 6.208 | 6.208 | 6.032 | 6.142 | 10,904 | -0.02(-0.36%) |
Nov 10, 2017 | 5.897 | 6.208 | 5.897 | 6.164 | 21,425 | +0.33(+5.63%) |
Nov 09, 2017 | 5.585 | 5.875 | 5.585 | 5.835 | 18,086 | +0.21(+3.65%) |
Nov 08, 2017 | 5.785 | 5.785 | 5.630 | 5.630 | 2,303 | -0.14(-2.41%) |
Nov 07, 2017 | 5.785 | 5.785 | 5.643 | 5.769 | 11,181 | +0.00(+0.05%) |
Nov 06, 2017 | 5.785 | 5.785 | 5.741 | 5.765 | 11,034 | -0.02(-0.35%) |
Nov 03, 2017 | 5.563 | 5.785 | 5.563 | 5.785 | 11,940 | +0.18(+3.17%) |
Nov 02, 2017 | 5.563 | 5.652 | 5.541 | 5.607 | 22,114 | +0.07(+1.20%) |
Nov 01, 2017 | 5.563 | 5.563 | 5.541 | 5.541 | 4,219 | -0.02(-0.40%) |
Oct 31, 2017 | 5.585 | 5.585 | 5.530 | 5.563 | 10,814 | -0.07(-1.19%) |
Oct 30, 2017 | 5.563 | 5.630 | 5.474 | 5.630 | 9,542 | +0.02(+0.40%) |
Oct 27, 2017 | 5.674 | 5.674 | 5.607 | 5.607 | 3,781 | +0.11(+1.93%) |
Oct 26, 2017 | 5.429 | 5.501 | 5.429 | 5.501 | 4,743 | +0.07(+1.32%) |
Oct 25, 2017 | 5.630 | 5.713 | 5.407 | 5.429 | 39,416 | -0.24(-4.31%) |
Oct 24, 2017 | 5.563 | 5.785 | 5.563 | 5.674 | 57,226 | -0.02(-0.39%) |
Oct 23, 2017 | 5.340 | 5.696 | 5.318 | 5.696 | 85,343 | +0.45(+8.47%) |
Oct 20, 2017 | 4.984 | 5.251 | 4.974 | 5.251 | 27,011 | +0.33(+6.79%) |
Oct 19, 2017 | 4.741 | 5.118 | 4.741 | 4.918 | 33,091 | +0.02(+0.45%) |
Oct 18, 2017 | 4.784 | 4.940 | 4.696 | 4.895 | 63,731 | +0.27(+5.77%) |
Oct 17, 2017 | 4.562 | 4.740 | 4.317 | 4.628 | 41,362 | +0.09(+1.96%) |
Oct 16, 2017 | 4.117 | 4.582 | 4.117 | 4.539 | 68,856 | +0.31(+7.37%) |
Oct 13, 2017 | 4.272 | 4.384 | 4.127 | 4.228 | 36,482 | -0.07(-1.55%) |
Oct 12, 2017 | 4.228 | 4.295 | 4.228 | 4.295 | 7,947 | +0.00(+0.00%) |
Oct 11, 2017 | 4.228 | 4.339 | 4.228 | 4.295 | 5,478 | -0.04(-1.03%) |
Oct 10, 2017 | 4.317 | 4.361 | 4.317 | 4.339 | 7,729 | +0.02(+0.57%) |
Oct 09, 2017 | 4.295 | 4.317 | 4.295 | 4.315 | 5,415 | +0.02(+0.47%) |
Oct 06, 2017 | 4.228 | 4.317 | 4.228 | 4.295 | 6,869 | -0.02(-0.52%) |
Oct 05, 2017 | 4.339 | 4.370 | 4.250 | 4.317 | 17,351 | +0.04(+1.04%) |
Oct 04, 2017 | 4.551 | 4.551 | 4.228 | 4.272 | 14,248 | +0.02(+0.52%) |
Oct 03, 2017 | 4.406 | 4.406 | 4.139 | 4.250 | 57,630 | -0.16(-3.54%) |