Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.512 | 6.553 | 6.357 | 6.479 | 115,449 | -0.02(-0.38%) |
Nov 29, 2017 | 6.447 | 6.700 | 6.447 | 6.504 | 47,586 | +0.08(+1.27%) |
Nov 28, 2017 | 6.332 | 6.439 | 6.267 | 6.422 | 76,370 | +0.07(+1.03%) |
Nov 27, 2017 | 6.267 | 6.410 | 6.235 | 6.357 | 127,708 | +0.02(+0.26%) |
Nov 24, 2017 | 6.210 | 6.430 | 6.210 | 6.341 | 53,227 | +0.08(+1.30%) |
Nov 22, 2017 | 6.080 | 6.300 | 6.080 | 6.259 | 105,309 | +0.18(+2.95%) |
Nov 21, 2017 | 5.851 | 6.080 | 5.769 | 6.080 | 148,509 | +0.24(+4.20%) |
Nov 20, 2017 | 5.827 | 5.933 | 5.776 | 5.835 | 148,493 | +0.11(+2.00%) |
Nov 17, 2017 | 5.761 | 5.876 | 5.712 | 5.720 | 117,142 | -0.02(-0.28%) |
Nov 16, 2017 | 5.778 | 5.827 | 5.729 | 5.737 | 179,031 | -0.02(-0.42%) |
Nov 15, 2017 | 5.900 | 5.916 | 5.745 | 5.761 | 163,899 | -0.18(-3.02%) |
Nov 14, 2017 | 6.169 | 6.186 | 5.916 | 5.941 | 84,219 | -0.22(-3.58%) |
Nov 13, 2017 | 6.332 | 6.332 | 6.071 | 6.161 | 205,382 | -0.17(-2.71%) |
Nov 10, 2017 | 7.010 | 7.064 | 6.324 | 6.332 | 73,154 | -0.60(-8.71%) |
Nov 09, 2017 | 6.602 | 7.108 | 6.594 | 6.936 | 91,284 | +0.33(+5.07%) |
Nov 08, 2017 | 6.659 | 6.953 | 6.471 | 6.602 | 276,426 | -0.84(-11.29%) |
Nov 07, 2017 | 8.356 | 8.540 | 7.361 | 7.442 | 98,765 | -0.83(-10.06%) |
Nov 06, 2017 | 8.324 | 8.385 | 8.242 | 8.275 | 50,276 | -0.07(-0.78%) |
Nov 03, 2017 | 8.405 | 8.438 | 8.324 | 8.340 | 30,953 | -0.06(-0.68%) |
Nov 02, 2017 | 8.332 | 8.462 | 8.324 | 8.397 | 35,864 | +0.02(+0.19%) |
Nov 01, 2017 | 8.568 | 8.568 | 8.324 | 8.381 | 39,236 | -0.14(-1.63%) |
Oct 31, 2017 | 8.356 | 8.552 | 8.324 | 8.519 | 42,173 | +0.18(+2.15%) |
Oct 30, 2017 | 8.373 | 8.373 | 8.291 | 8.340 | 53,506 | -0.04(-0.49%) |
Oct 27, 2017 | 8.364 | 8.381 | 8.275 | 8.381 | 70,922 | +0.05(+0.59%) |
Oct 26, 2017 | 8.364 | 8.430 | 8.307 | 8.332 | 51,140 | -0.01(-0.10%) |
Oct 25, 2017 | 8.324 | 8.403 | 8.291 | 8.340 | 41,152 | +0.01(+0.10%) |
Oct 24, 2017 | 8.405 | 8.405 | 8.307 | 8.332 | 24,909 | -0.02(-0.29%) |
Oct 23, 2017 | 8.348 | 8.373 | 8.291 | 8.356 | 54,760 | +0.01(+0.10%) |
Oct 20, 2017 | 8.291 | 8.446 | 8.291 | 8.348 | 35,072 | +0.08(+0.99%) |
Oct 19, 2017 | 8.242 | 8.332 | 8.226 | 8.267 | 37,433 | -0.02(-0.30%) |
Oct 18, 2017 | 8.373 | 8.422 | 8.279 | 8.291 | 25,760 | +0.01(+0.10%) |
Oct 17, 2017 | 8.479 | 8.528 | 8.258 | 8.283 | 53,529 | -0.22(-2.59%) |
Oct 16, 2017 | 8.299 | 8.552 | 8.299 | 8.503 | 50,095 | +0.22(+2.66%) |
Oct 13, 2017 | 8.226 | 8.373 | 8.218 | 8.283 | 54,151 | +0.07(+0.79%) |
Oct 12, 2017 | 8.283 | 8.283 | 8.193 | 8.218 | 71,883 | -0.12(-1.47%) |
Oct 11, 2017 | 8.315 | 8.373 | 8.255 | 8.340 | 32,887 | +0.07(+0.79%) |
Oct 10, 2017 | 8.193 | 8.397 | 8.111 | 8.275 | 77,930 | +0.07(+0.90%) |
Oct 09, 2017 | 8.103 | 8.226 | 8.103 | 8.201 | 89,332 | +0.10(+1.21%) |
Oct 06, 2017 | 8.234 | 8.234 | 8.046 | 8.103 | 163,437 | -0.07(-0.90%) |
Oct 05, 2017 | 8.209 | 8.226 | 8.169 | 8.177 | 80,311 | +0.01(+0.10%) |
Oct 04, 2017 | 8.242 | 8.332 | 8.160 | 8.169 | 44,125 | -0.10(-1.18%) |
Oct 03, 2017 | 8.177 | 8.303 | 8.159 | 8.267 | 56,300 | +0.07(+0.90%) |
Oct 02, 2017 | 8.324 | 8.324 | 8.103 | 8.193 | 133,991 | +0.03(+0.40%) |
Sep 29, 2017 | 8.087 | 8.307 | 7.981 | 8.160 | 170,509 | -0.40(-4.67%) |
Sep 28, 2017 | 8.528 | 8.634 | 8.340 | 8.560 | 36,783 | +0.07(+0.77%) |
Sep 27, 2017 | 8.283 | 8.642 | 8.283 | 8.495 | 44,427 | +0.24(+2.97%) |
Sep 26, 2017 | 8.209 | 8.381 | 8.169 | 8.250 | 25,454 | +0.04(+0.50%) |
Sep 25, 2017 | 8.262 | 8.373 | 8.136 | 8.209 | 46,955 | +0.00(+0.00%) |
Sep 22, 2017 | 8.128 | 8.250 | 8.120 | 8.209 | 35,249 | +0.04(+0.50%) |
Sep 21, 2017 | 8.218 | 8.299 | 8.160 | 8.169 | 25,079 | -0.08(-0.99%) |
Sep 20, 2017 | 8.144 | 8.324 | 8.071 | 8.250 | 48,292 | +0.20(+2.54%) |
Sep 19, 2017 | 8.095 | 8.169 | 8.026 | 8.046 | 62,156 | -0.02(-0.20%) |
Sep 18, 2017 | 8.160 | 8.324 | 8.046 | 8.062 | 58,971 | -0.08(-1.00%) |
Sep 15, 2017 | 8.169 | 8.307 | 8.079 | 8.144 | 106,757 | -0.01(-0.10%) |
Sep 14, 2017 | 8.283 | 8.283 | 8.071 | 8.152 | 52,981 | -0.13(-1.58%) |
Sep 13, 2017 | 8.283 | 8.413 | 8.209 | 8.283 | 21,538 | -0.04(-0.49%) |
Sep 12, 2017 | 8.234 | 8.356 | 8.185 | 8.324 | 46,833 | +0.14(+1.69%) |
Sep 11, 2017 | 8.169 | 8.201 | 8.128 | 8.185 | 32,825 | +0.07(+0.91%) |
Sep 08, 2017 | 8.005 | 8.226 | 7.956 | 8.111 | 51,070 | +0.04(+0.51%) |
Sep 07, 2017 | 8.201 | 8.201 | 7.956 | 8.071 | 86,059 | -0.17(-2.08%) |
Sep 06, 2017 | 8.144 | 8.364 | 8.120 | 8.242 | 50,884 | +0.13(+1.61%) |
Sep 05, 2017 | 8.218 | 8.250 | 8.022 | 8.111 | 44,497 | -0.10(-1.19%) |