Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.560 | 6.560 | 6.560 | 0 | +0.34(+5.47%) | |
Dec 28, 2017 | 6.470 | 6.520 | 6.180 | 6.220 | 476,106 | -0.31(-4.75%) |
Dec 27, 2017 | 6.590 | 6.740 | 6.420 | 6.530 | 291,213 | -0.11(-1.66%) |
Dec 26, 2017 | 6.540 | 6.750 | 6.440 | 6.640 | 410,491 | +0.07(+1.07%) |
Dec 22, 2017 | 6.570 | 6.880 | 6.500 | 6.570 | 251,314 | -0.08(-1.20%) |
Dec 21, 2017 | 6.460 | 6.830 | 6.430 | 6.650 | 238,692 | +0.19(+2.94%) |
Dec 20, 2017 | 6.580 | 6.703 | 6.400 | 6.460 | 318,298 | -0.09(-1.37%) |
Dec 19, 2017 | 6.650 | 6.100 | 6.550 | 505,282 | -0.07(-1.06%) | |
Dec 18, 2017 | 6.740 | 6.760 | 6.500 | 6.620 | 260,472 | -0.13(-1.93%) |
Dec 15, 2017 | 6.750 | 6.800 | 6.413 | 6.750 | 233,858 | +0.04(+0.60%) |
Dec 14, 2017 | 6.750 | 6.780 | 6.630 | 6.710 | 179,611 | -0.09(-1.32%) |
Dec 13, 2017 | 6.700 | 6.900 | 6.450 | 6.800 | 477,867 | +0.05(+0.74%) |
Dec 12, 2017 | 6.430 | 6.990 | 6.380 | 6.750 | 464,586 | -0.18(-2.60%) |
Dec 11, 2017 | 6.950 | 6.990 | 6.830 | 6.930 | 386,168 | -0.07(-1.00%) |
Dec 08, 2017 | 6.920 | 7.010 | 6.860 | 7.000 | 130,294 | +0.05(+0.72%) |
Dec 07, 2017 | 6.970 | 7.000 | 6.861 | 6.950 | 92,347 | -0.04(-0.57%) |
Dec 06, 2017 | 6.830 | 7.010 | 6.820 | 6.990 | 179,973 | +0.07(+1.01%) |
Dec 05, 2017 | 6.910 | 7.000 | 6.780 | 6.920 | 197,805 | -0.08(-1.14%) |
Dec 04, 2017 | 7.030 | 7.030 | 6.861 | 7.000 | 228,052 | -0.01(-0.14%) |
Dec 01, 2017 | 6.980 | 7.030 | 6.869 | 7.010 | 121,069 | -0.01(-0.14%) |
Nov 30, 2017 | 6.950 | 7.050 | 6.950 | 7.020 | 110,458 | +0.02(+0.29%) |
Nov 29, 2017 | 7.000 | 7.130 | 6.940 | 7.000 | 107,648 | -0.03(-0.43%) |
Nov 28, 2017 | 6.960 | 7.109 | 6.950 | 7.030 | 121,692 | +0.03(+0.43%) |
Nov 27, 2017 | 7.170 | 7.170 | 6.970 | 7.000 | 90,516 | -0.19(-2.64%) |
Nov 24, 2017 | 7.000 | 7.200 | 7.000 | 7.190 | 60,646 | +0.15(+2.13%) |
Nov 22, 2017 | 7.020 | 7.090 | 7.000 | 7.040 | 77,003 | -0.02(-0.28%) |
Nov 21, 2017 | 6.970 | 7.100 | 6.955 | 7.060 | 91,842 | +0.05(+0.71%) |
Nov 20, 2017 | 7.000 | 7.040 | 6.940 | 7.010 | 246,378 | -0.02(-0.28%) |
Nov 17, 2017 | 7.000 | 7.030 | 6.930 | 7.030 | 71,603 | +0.03(+0.43%) |
Nov 16, 2017 | 7.000 | 7.189 | 6.910 | 7.000 | 175,533 | +0.00(+0.00%) |
Nov 15, 2017 | 7.000 | 7.030 | 6.870 | 7.000 | 113,100 | +0.00(+0.00%) |
Nov 14, 2017 | 6.900 | 7.034 | 6.900 | 7.000 | 279,808 | +0.08(+1.16%) |
Nov 13, 2017 | 6.840 | 6.970 | 6.780 | 6.920 | 198,226 | +0.10(+1.47%) |
Nov 10, 2017 | 6.970 | 7.010 | 6.770 | 6.820 | 255,926 | -0.18(-2.57%) |
Nov 09, 2017 | 7.040 | 7.095 | 6.960 | 7.000 | 98,685 | -0.06(-0.85%) |
Nov 08, 2017 | 7.000 | 7.100 | 6.960 | 7.060 | 104,299 | +0.00(+0.00%) |
Nov 07, 2017 | 7.050 | 7.090 | 6.940 | 7.060 | 139,077 | +0.06(+0.86%) |
Nov 06, 2017 | 6.770 | 7.040 | 6.700 | 7.000 | 309,505 | +0.20(+2.94%) |
Nov 03, 2017 | 6.770 | 6.850 | 6.650 | 6.800 | 176,895 | +0.02(+0.29%) |
Nov 02, 2017 | 6.800 | 6.810 | 6.720 | 6.780 | 270,328 | -0.06(-0.88%) |
Nov 01, 2017 | 6.900 | 7.000 | 6.660 | 6.840 | 200,191 | -0.06(-0.87%) |
Oct 31, 2017 | 6.980 | 6.980 | 6.850 | 6.900 | 278,127 | -0.01(-0.14%) |
Oct 30, 2017 | 6.750 | 6.960 | 6.750 | 6.910 | 189,406 | +0.08(+1.17%) |
Oct 27, 2017 | 6.800 | 6.938 | 6.776 | 6.830 | 169,401 | +0.08(+1.19%) |
Oct 26, 2017 | 6.430 | 6.800 | 6.400 | 6.750 | 305,933 | +0.28(+4.33%) |
Oct 25, 2017 | 6.450 | 6.530 | 6.400 | 6.470 | 184,286 | -0.03(-0.46%) |
Oct 24, 2017 | 6.400 | 6.530 | 6.350 | 6.500 | 257,485 | +0.06(+0.93%) |
Oct 23, 2017 | 6.450 | 6.516 | 6.410 | 6.440 | 200,819 | -0.06(-0.92%) |
Oct 20, 2017 | 6.450 | 6.550 | 6.420 | 6.500 | 234,384 | -0.03(-0.46%) |
Oct 19, 2017 | 6.180 | 6.540 | 6.180 | 6.530 | 477,467 | +0.28(+4.48%) |
Oct 18, 2017 | 6.150 | 6.350 | 6.150 | 6.250 | 273,509 | +0.05(+0.81%) |
Oct 17, 2017 | 5.950 | 6.290 | 5.927 | 6.200 | 329,278 | +0.30(+5.08%) |
Oct 16, 2017 | 6.150 | 6.150 | 5.900 | 5.900 | 398,045 | -0.19(-3.12%) |
Oct 13, 2017 | 6.210 | 6.290 | 6.090 | 6.090 | 190,513 | -0.17(-2.72%) |
Oct 12, 2017 | 6.150 | 6.340 | 6.150 | 6.260 | 159,112 | +0.06(+0.97%) |
Oct 11, 2017 | 6.230 | 6.350 | 6.190 | 6.200 | 170,649 | +0.00(+0.00%) |
Oct 10, 2017 | 6.250 | 6.370 | 6.110 | 6.200 | 372,898 | -0.04(-0.64%) |
Oct 09, 2017 | 6.330 | 6.400 | 6.060 | 6.240 | 279,392 | -0.20(-3.11%) |
Oct 06, 2017 | 6.280 | 6.500 | 5.521 | 6.440 | 670,052 | +0.06(+0.94%) |
Oct 05, 2017 | 6.300 | 6.600 | 6.300 | 6.380 | 221,801 | +0.03(+0.47%) |
Oct 04, 2017 | 6.300 | 6.550 | 6.300 | 6.350 | 153,697 | +0.02(+0.32%) |
Oct 03, 2017 | 6.600 | 6.600 | 6.300 | 6.330 | 135,195 | -0.27(-4.09%) |