Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.710 | 7.055 | 6.660 | 6.820 | 102,378 | +0.18(+2.71%) |
Nov 29, 2017 | 6.470 | 6.710 | 6.440 | 6.640 | 74,747 | +0.18(+2.79%) |
Nov 28, 2017 | 6.390 | 6.470 | 6.250 | 6.460 | 47,448 | +0.07(+1.10%) |
Nov 27, 2017 | 6.390 | 6.500 | 6.280 | 6.390 | 49,637 | +0.00(+0.00%) |
Nov 24, 2017 | 6.400 | 6.460 | 6.130 | 6.390 | 8,670 | +0.00(+0.00%) |
Nov 22, 2017 | 6.490 | 6.670 | 6.380 | 6.390 | 66,940 | -0.04(-0.62%) |
Nov 21, 2017 | 6.320 | 6.480 | 6.320 | 6.430 | 49,205 | +0.18(+2.88%) |
Nov 20, 2017 | 6.000 | 6.330 | 6.000 | 6.250 | 35,812 | +0.23(+3.82%) |
Nov 17, 2017 | 5.810 | 6.140 | 5.810 | 6.020 | 83,779 | +0.14(+2.38%) |
Nov 16, 2017 | 5.880 | 6.030 | 5.850 | 5.880 | 72,866 | +0.04(+0.68%) |
Nov 15, 2017 | 5.900 | 5.980 | 5.790 | 5.840 | 47,742 | -0.08(-1.35%) |
Nov 14, 2017 | 5.840 | 5.920 | 5.800 | 5.920 | 21,110 | +0.05(+0.85%) |
Nov 13, 2017 | 5.940 | 6.010 | 5.810 | 5.870 | 28,827 | -0.12(-2.00%) |
Nov 10, 2017 | 6.000 | 6.070 | 5.890 | 5.990 | 21,565 | -0.03(-0.50%) |
Nov 09, 2017 | 5.800 | 6.025 | 5.800 | 6.020 | 43,463 | +0.20(+3.44%) |
Nov 08, 2017 | 5.960 | 5.960 | 5.710 | 5.820 | 62,919 | -0.14(-2.35%) |
Nov 07, 2017 | 6.380 | 6.380 | 5.940 | 5.960 | 42,408 | -0.41(-6.44%) |
Nov 06, 2017 | 6.500 | 6.500 | 6.350 | 6.370 | 21,859 | -0.08(-1.24%) |
Nov 03, 2017 | 6.320 | 6.530 | 6.320 | 6.450 | 28,652 | +0.10(+1.57%) |
Nov 02, 2017 | 6.400 | 6.430 | 6.220 | 6.350 | 76,391 | -0.11(-1.70%) |
Nov 01, 2017 | 6.860 | 6.860 | 6.410 | 6.460 | 34,170 | -0.26(-3.87%) |
Oct 31, 2017 | 6.400 | 6.900 | 5.700 | 6.720 | 167,095 | +0.12(+1.82%) |
Oct 30, 2017 | 7.020 | 7.020 | 6.600 | 6.600 | 78,025 | -0.58(-8.08%) |
Oct 27, 2017 | 7.120 | 7.300 | 7.090 | 7.180 | 56,209 | +0.04(+0.56%) |
Oct 26, 2017 | 7.240 | 7.300 | 7.100 | 7.140 | 28,331 | -0.03(-0.42%) |
Oct 25, 2017 | 7.160 | 7.240 | 6.995 | 7.170 | 53,813 | +0.01(+0.14%) |
Oct 24, 2017 | 7.330 | 7.400 | 7.140 | 7.160 | 39,985 | -0.16(-2.19%) |
Oct 23, 2017 | 6.990 | 7.390 | 6.800 | 7.320 | 49,635 | +0.33(+4.72%) |
Oct 20, 2017 | 7.170 | 7.175 | 6.970 | 6.990 | 30,282 | -0.09(-1.27%) |
Oct 19, 2017 | 7.180 | 7.220 | 7.010 | 7.080 | 51,544 | -0.27(-3.67%) |
Oct 18, 2017 | 7.710 | 7.750 | 7.340 | 7.350 | 69,671 | -0.33(-4.30%) |
Oct 17, 2017 | 7.434 | 7.750 | 7.340 | 7.680 | 60,385 | +0.30(+4.07%) |
Oct 16, 2017 | 7.420 | 7.460 | 7.300 | 7.380 | 54,027 | +0.03(+0.41%) |
Oct 13, 2017 | 7.300 | 7.390 | 7.210 | 7.350 | 38,618 | +0.11(+1.52%) |
Oct 12, 2017 | 7.390 | 7.470 | 7.220 | 7.240 | 39,208 | -0.17(-2.29%) |
Oct 11, 2017 | 7.460 | 7.495 | 7.390 | 7.410 | 58,507 | -0.08(-1.07%) |
Oct 10, 2017 | 7.440 | 7.490 | 6.720 | 7.490 | 47,213 | +0.11(+1.49%) |
Oct 09, 2017 | 7.220 | 7.480 | 7.201 | 7.380 | 67,047 | +0.15(+2.07%) |
Oct 06, 2017 | 7.010 | 7.290 | 6.890 | 7.230 | 34,672 | -0.10(-1.36%) |
Oct 05, 2017 | 7.270 | 7.380 | 7.270 | 7.330 | 25,989 | +0.07(+0.96%) |
Oct 04, 2017 | 7.350 | 7.490 | 7.250 | 7.260 | 40,334 | -0.09(-1.22%) |
Oct 03, 2017 | 7.260 | 7.360 | 7.140 | 7.350 | 62,345 | +0.05(+0.68%) |
Oct 02, 2017 | 7.060 | 7.300 | 7.000 | 7.300 | 46,927 | +0.24(+3.40%) |
Sep 29, 2017 | 7.020 | 7.300 | 7.020 | 7.060 | 65,721 | -0.25(-3.42%) |
Sep 28, 2017 | 7.420 | 7.485 | 7.150 | 7.310 | 49,358 | -0.10(-1.35%) |
Sep 27, 2017 | 6.910 | 7.440 | 6.910 | 7.410 | 80,877 | +0.50(+7.24%) |
Sep 26, 2017 | 6.890 | 7.020 | 6.810 | 6.910 | 34,094 | +0.01(+0.14%) |
Sep 25, 2017 | 6.900 | 6.940 | 6.640 | 6.900 | 67,642 | -0.02(-0.29%) |
Sep 22, 2017 | 6.920 | 7.050 | 6.521 | 6.920 | 79,846 | +0.02(+0.29%) |
Sep 21, 2017 | 6.670 | 6.940 | 6.590 | 6.900 | 77,753 | +0.22(+3.29%) |
Sep 20, 2017 | 6.620 | 6.740 | 6.600 | 6.680 | 44,268 | +0.03(+0.45%) |
Sep 19, 2017 | 6.600 | 6.680 | 6.500 | 6.650 | 67,714 | +0.04(+0.61%) |
Sep 18, 2017 | 6.630 | 6.750 | 6.570 | 6.610 | 65,956 | +0.01(+0.15%) |
Sep 15, 2017 | 6.430 | 6.610 | 6.360 | 6.600 | 184,328 | +0.19(+2.96%) |
Sep 14, 2017 | 6.330 | 6.475 | 6.030 | 6.410 | 69,217 | +0.04(+0.63%) |
Sep 13, 2017 | 6.310 | 6.500 | 6.290 | 6.370 | 58,393 | +0.03(+0.47%) |
Sep 12, 2017 | 6.600 | 6.300 | 6.340 | 126,189 | -0.05(-0.78%) | |
Sep 11, 2017 | 6.320 | 6.440 | 6.300 | 6.390 | 98,858 | +0.14(+2.24%) |
Sep 08, 2017 | 6.290 | 6.457 | 6.220 | 6.250 | 112,072 | +0.00(+0.00%) |
Sep 07, 2017 | 5.870 | 6.470 | 5.870 | 6.250 | 189,323 | +0.40(+6.84%) |
Sep 06, 2017 | 5.750 | 5.900 | 5.660 | 5.850 | 69,972 | +0.12(+2.09%) |
Sep 05, 2017 | 5.700 | 5.810 | 5.650 | 5.730 | 81,736 | +0.00(+0.00%) |