Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.980 | 6.980 | 6.980 | 0 | +0.23(+3.41%) | |
Dec 28, 2017 | 6.740 | 6.890 | 6.710 | 6.750 | 38,998 | -0.07(-1.03%) |
Dec 27, 2017 | 6.810 | 6.870 | 6.770 | 6.820 | 46,461 | -0.01(-0.15%) |
Dec 26, 2017 | 6.980 | 6.980 | 6.710 | 6.830 | 20,784 | -0.15(-2.15%) |
Dec 22, 2017 | 7.020 | 7.020 | 6.950 | 6.980 | 13,112 | -0.04(-0.57%) |
Dec 21, 2017 | 6.970 | 7.060 | 6.960 | 7.020 | 54,520 | +0.06(+0.86%) |
Dec 20, 2017 | 7.040 | 7.100 | 6.840 | 6.960 | 116,157 | -0.08(-1.14%) |
Dec 19, 2017 | 6.960 | 7.120 | 6.950 | 7.040 | 96,380 | +0.10(+1.44%) |
Dec 18, 2017 | 7.110 | 7.110 | 6.905 | 6.940 | 79,054 | -0.01(-0.14%) |
Dec 15, 2017 | 6.960 | 7.035 | 6.914 | 6.950 | 28,499 | -0.01(-0.14%) |
Dec 14, 2017 | 6.960 | 7.030 | 6.910 | 6.960 | 61,285 | -0.04(-0.57%) |
Dec 13, 2017 | 6.830 | 7.040 | 6.810 | 7.000 | 28,273 | +0.16(+2.34%) |
Dec 12, 2017 | 6.990 | 6.990 | 6.782 | 6.840 | 63,156 | -0.11(-1.58%) |
Dec 11, 2017 | 6.980 | 7.100 | 6.900 | 6.950 | 148,834 | +0.13(+1.91%) |
Dec 08, 2017 | 6.650 | 6.900 | 6.560 | 6.820 | 313,781 | +0.20(+3.02%) |
Dec 07, 2017 | 6.510 | 6.660 | 6.450 | 6.620 | 63,368 | +0.17(+2.64%) |
Dec 06, 2017 | 6.400 | 6.650 | 6.270 | 6.450 | 696,218 | -0.77(-10.66%) |
Dec 05, 2017 | 7.350 | 7.379 | 7.200 | 7.220 | 14,697 | -0.13(-1.77%) |
Dec 04, 2017 | 7.580 | 7.580 | 7.350 | 7.350 | 12,108 | -0.20(-2.63%) |
Dec 01, 2017 | 7.600 | 7.650 | 7.450 | 7.549 | 8,174 | -0.09(-1.19%) |
Nov 30, 2017 | 7.640 | 7.640 | 7.510 | 7.640 | 17,880 | +0.04(+0.53%) |
Nov 29, 2017 | 7.660 | 7.660 | 7.600 | 7.600 | 2,842 | -0.07(-0.91%) |
Nov 28, 2017 | 7.630 | 7.750 | 7.580 | 7.670 | 49,347 | +0.07(+0.92%) |
Nov 27, 2017 | 7.550 | 7.680 | 7.550 | 7.600 | 27,535 | -0.05(-0.65%) |
Nov 24, 2017 | 7.700 | 7.700 | 7.629 | 7.650 | 7,301 | -0.05(-0.65%) |
Nov 22, 2017 | 7.670 | 7.700 | 7.670 | 7.700 | 1,571 | +0.05(+0.65%) |
Nov 21, 2017 | 7.600 | 7.700 | 7.600 | 7.650 | 3,867 | +0.07(+0.89%) |
Nov 20, 2017 | 7.600 | 7.600 | 7.500 | 7.583 | 11,518 | -0.09(-1.14%) |
Nov 17, 2017 | 7.540 | 7.780 | 7.540 | 7.670 | 6,964 | +0.13(+1.72%) |
Nov 16, 2017 | 7.660 | 7.800 | 7.540 | 7.540 | 9,066 | -0.08(-1.05%) |
Nov 15, 2017 | 7.800 | 7.880 | 7.540 | 7.620 | 9,232 | -0.22(-2.81%) |
Nov 14, 2017 | 7.950 | 8.000 | 7.820 | 7.840 | 12,907 | -0.09(-1.13%) |
Nov 13, 2017 | 7.920 | 8.040 | 7.850 | 7.930 | 101,023 | -0.03(-0.38%) |
Nov 10, 2017 | 8.020 | 8.089 | 7.920 | 7.960 | 33,118 | -0.05(-0.56%) |
Nov 09, 2017 | 7.960 | 8.079 | 7.800 | 8.005 | 21,914 | -0.06(-0.81%) |
Nov 08, 2017 | 8.010 | 8.090 | 8.010 | 8.070 | 8,822 | +0.01(+0.12%) |
Nov 07, 2017 | 8.020 | 8.140 | 7.990 | 8.060 | 12,313 | +0.03(+0.37%) |
Nov 06, 2017 | 8.050 | 8.150 | 7.960 | 8.030 | 59,908 | -0.02(-0.25%) |
Nov 03, 2017 | 7.650 | 8.100 | 7.640 | 8.050 | 231,291 | +0.40(+5.23%) |
Nov 02, 2017 | 6.700 | 8.098 | 6.670 | 7.650 | 464,061 | +1.08(+16.44%) |
Nov 01, 2017 | 6.930 | 7.060 | 6.490 | 6.570 | 271,926 | -0.26(-3.81%) |
Oct 31, 2017 | 7.050 | 7.050 | 6.800 | 6.830 | 12,204 | -0.20(-2.84%) |
Oct 30, 2017 | 6.780 | 7.030 | 6.760 | 7.030 | 7,356 | +0.25(+3.69%) |
Oct 27, 2017 | 6.861 | 6.970 | 6.780 | 6.780 | 6,138 | -0.17(-2.45%) |
Oct 26, 2017 | 7.000 | 7.000 | 6.780 | 6.950 | 31,505 | +0.09(+1.31%) |
Oct 25, 2017 | 6.930 | 6.930 | 6.790 | 6.860 | 17,916 | -0.08(-1.15%) |
Oct 24, 2017 | 6.940 | 6.975 | 6.900 | 6.940 | 6,951 | -0.06(-0.86%) |
Oct 23, 2017 | 6.930 | 7.020 | 6.930 | 7.000 | 7,465 | +0.04(+0.57%) |
Oct 20, 2017 | 7.010 | 7.055 | 6.920 | 6.960 | 68,764 | -0.04(-0.57%) |
Oct 19, 2017 | 6.875 | 7.025 | 6.805 | 7.000 | 57,942 | +0.00(+0.00%) |
Oct 18, 2017 | 6.780 | 7.130 | 6.780 | 7.000 | 21,285 | +0.10(+1.45%) |
Oct 17, 2017 | 6.800 | 6.900 | 6.800 | 6.900 | 31,357 | +0.12(+1.77%) |
Oct 16, 2017 | 7.000 | 7.100 | 6.761 | 6.780 | 93,557 | -0.22(-3.14%) |
Oct 13, 2017 | 7.010 | 7.080 | 6.920 | 7.000 | 19,010 | +0.01(+0.14%) |
Oct 12, 2017 | 6.950 | 7.110 | 6.950 | 6.990 | 5,218 | -0.02(-0.29%) |
Oct 11, 2017 | 6.970 | 7.090 | 6.970 | 7.010 | 10,993 | +0.00(+0.00%) |
Oct 10, 2017 | 6.940 | 7.024 | 6.930 | 7.010 | 17,827 | +0.13(+1.89%) |
Oct 09, 2017 | 6.900 | 6.900 | 6.800 | 6.880 | 9,066 | +0.05(+0.73%) |
Oct 06, 2017 | 6.780 | 6.840 | 6.780 | 6.830 | 13,627 | +0.01(+0.15%) |
Oct 05, 2017 | 6.818 | 6.850 | 6.780 | 6.820 | 15,051 | +0.00(+0.00%) |
Oct 04, 2017 | 6.900 | 6.900 | 6.750 | 6.820 | 8,546 | -0.01(-0.15%) |
Oct 03, 2017 | 6.820 | 6.899 | 6.775 | 6.830 | 7,063 | +0.08(+1.19%) |