Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.040 | 7.040 | 7.040 | 0 | +0.09(+1.29%) | |
Dec 28, 2017 | 6.860 | 7.220 | 6.685 | 6.950 | 30,156 | -0.03(-0.43%) |
Dec 27, 2017 | 7.430 | 7.820 | 6.550 | 6.980 | 41,895 | -0.37(-5.03%) |
Dec 26, 2017 | 7.500 | 7.500 | 6.741 | 7.350 | 34,827 | +0.17(+2.37%) |
Dec 22, 2017 | 7.700 | 7.860 | 5.410 | 7.180 | 75,068 | -0.52(-6.75%) |
Dec 21, 2017 | 8.000 | 8.240 | 7.165 | 7.700 | 35,374 | +0.01(+0.13%) |
Dec 20, 2017 | 8.360 | 8.360 | 7.332 | 7.690 | 29,151 | -0.22(-2.78%) |
Dec 19, 2017 | 8.500 | 8.500 | 7.850 | 7.910 | 45,674 | -0.55(-6.50%) |
Dec 18, 2017 | 8.220 | 8.750 | 8.110 | 8.460 | 59,777 | +0.30(+3.68%) |
Dec 15, 2017 | 7.550 | 8.200 | 7.520 | 8.160 | 79,388 | +0.61(+8.08%) |
Dec 14, 2017 | 6.700 | 7.550 | 6.700 | 7.550 | 87,246 | +0.75(+11.03%) |
Dec 13, 2017 | 6.637 | 6.870 | 6.637 | 6.800 | 18,712 | +0.15(+2.26%) |
Dec 12, 2017 | 6.470 | 6.920 | 6.470 | 6.650 | 23,590 | +0.08(+1.22%) |
Dec 11, 2017 | 6.788 | 6.891 | 6.570 | 6.570 | 7,195 | -0.43(-6.14%) |
Dec 08, 2017 | 7.000 | 7.240 | 7.000 | 7.000 | 15,588 | +0.19(+2.79%) |
Dec 07, 2017 | 6.520 | 7.000 | 6.520 | 6.810 | 7,947 | -0.23(-3.27%) |
Dec 06, 2017 | 6.780 | 7.280 | 6.560 | 7.040 | 32,467 | +0.25(+3.68%) |
Dec 05, 2017 | 7.210 | 7.210 | 5.510 | 6.790 | 48,452 | -0.35(-4.90%) |
Dec 04, 2017 | 7.355 | 7.360 | 7.000 | 7.140 | 22,112 | +0.07(+0.99%) |
Dec 01, 2017 | 7.051 | 7.190 | 6.970 | 7.070 | 11,805 | -0.13(-1.81%) |
Nov 30, 2017 | 7.350 | 7.350 | 6.960 | 7.200 | 17,492 | -0.14(-1.91%) |
Nov 29, 2017 | 7.350 | 7.620 | 7.100 | 7.340 | 24,684 | +0.17(+2.37%) |
Nov 28, 2017 | 6.739 | 7.400 | 6.671 | 7.170 | 11,510 | +0.02(+0.28%) |
Nov 27, 2017 | 6.570 | 7.530 | 6.570 | 7.150 | 27,219 | +0.40(+5.93%) |
Nov 24, 2017 | 6.680 | 6.750 | 6.430 | 6.750 | 11,229 | +0.09(+1.35%) |
Nov 22, 2017 | 7.145 | 7.170 | 6.565 | 6.660 | 36,051 | -0.33(-4.78%) |
Nov 21, 2017 | 6.190 | 8.080 | 5.875 | 6.994 | 148,061 | +0.75(+12.09%) |
Nov 20, 2017 | 5.990 | 6.250 | 5.833 | 6.240 | 17,961 | +0.25(+4.17%) |
Nov 17, 2017 | 5.100 | 6.440 | 5.100 | 5.990 | 83,313 | +0.57(+10.52%) |
Nov 16, 2017 | 4.670 | 5.441 | 4.568 | 5.420 | 55,475 | +0.50(+10.16%) |
Nov 15, 2017 | 4.450 | 4.970 | 4.441 | 4.920 | 15,964 | +0.19(+4.02%) |
Nov 14, 2017 | 4.370 | 4.730 | 4.370 | 4.730 | 13,091 | +0.28(+6.29%) |
Nov 13, 2017 | 4.450 | 4.650 | 4.410 | 4.450 | 29,807 | +0.08(+1.83%) |
Nov 10, 2017 | 4.300 | 4.750 | 4.220 | 4.370 | 39,601 | +0.09(+2.10%) |
Nov 09, 2017 | 4.430 | 4.680 | 4.280 | 4.280 | 18,706 | -0.26(-5.73%) |
Nov 08, 2017 | 4.360 | 4.795 | 4.360 | 4.540 | 5,373 | +0.18(+4.13%) |
Nov 07, 2017 | 4.820 | 4.840 | 4.360 | 4.360 | 15,020 | -0.56(-11.47%) |
Nov 06, 2017 | 5.130 | 5.500 | 4.810 | 4.925 | 19,580 | -0.17(-3.43%) |
Nov 03, 2017 | 4.616 | 5.100 | 4.600 | 5.100 | 12,322 | +0.59(+13.08%) |
Nov 02, 2017 | 4.340 | 4.570 | 4.339 | 4.510 | 7,400 | +0.13(+2.97%) |
Nov 01, 2017 | 4.475 | 4.475 | 4.325 | 4.380 | 2,200 | -0.05(-1.13%) |
Oct 31, 2017 | 4.200 | 4.490 | 4.200 | 4.430 | 23,216 | +0.25(+5.98%) |
Oct 30, 2017 | 4.360 | 4.450 | 4.130 | 4.180 | 15,736 | +0.19(+4.76%) |
Oct 27, 2017 | 4.440 | 4.530 | 3.970 | 3.990 | 34,713 | -0.36(-8.28%) |
Oct 26, 2017 | 4.550 | 4.580 | 4.310 | 4.350 | 19,911 | -0.24(-5.23%) |
Oct 25, 2017 | 4.310 | 4.750 | 4.200 | 4.590 | 27,181 | +0.49(+11.95%) |
Oct 24, 2017 | 4.310 | 4.340 | 4.100 | 4.100 | 2,597 | -0.21(-4.87%) |
Oct 23, 2017 | 4.282 | 4.600 | 4.281 | 4.310 | 14,704 | -0.34(-7.31%) |
Oct 20, 2017 | 4.660 | 4.710 | 4.270 | 4.650 | 6,240 | +0.09(+1.97%) |
Oct 19, 2017 | 4.740 | 4.791 | 4.460 | 4.560 | 21,927 | -0.26(-5.39%) |
Oct 18, 2017 | 4.821 | 4.920 | 4.700 | 4.820 | 19,486 | +0.00(+0.00%) |
Oct 17, 2017 | 4.930 | 4.930 | 4.700 | 4.820 | 17,460 | -0.19(-3.79%) |
Oct 16, 2017 | 4.800 | 5.010 | 4.800 | 5.010 | 5,712 | +0.16(+3.30%) |
Oct 13, 2017 | 4.810 | 4.850 | 4.800 | 4.850 | 6,379 | -0.06(-1.22%) |
Oct 12, 2017 | 4.910 | 5.049 | 4.840 | 4.910 | 7,996 | +0.09(+1.87%) |
Oct 11, 2017 | 4.940 | 5.093 | 4.810 | 4.820 | 5,025 | -0.17(-3.41%) |
Oct 10, 2017 | 5.240 | 5.240 | 4.900 | 4.990 | 4,441 | +0.00(+0.00%) |
Oct 09, 2017 | 5.010 | 5.010 | 4.990 | 4.990 | 3,810 | -0.09(-1.77%) |
Oct 06, 2017 | 5.120 | 5.240 | 4.900 | 5.080 | 38,613 | -0.40(-7.30%) |
Oct 05, 2017 | 5.170 | 5.540 | 5.080 | 5.480 | 20,356 | +0.11(+2.05%) |
Oct 04, 2017 | 5.070 | 5.450 | 5.070 | 5.370 | 19,368 | +0.25(+4.88%) |
Oct 03, 2017 | 5.650 | 5.650 | 5.120 | 5.120 | 22,435 | -0.19(-3.58%) |