Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.170 | 8.640 | 8.070 | 8.480 | 237,015 | +0.41(+5.08%) |
Nov 29, 2017 | 8.270 | 8.500 | 7.960 | 8.070 | 201,245 | -0.33(-3.93%) |
Nov 28, 2017 | 9.050 | 9.194 | 8.250 | 8.400 | 253,991 | -0.49(-5.56%) |
Nov 27, 2017 | 9.510 | 9.640 | 8.750 | 8.895 | 406,551 | -0.69(-7.15%) |
Nov 24, 2017 | 9.520 | 9.740 | 9.370 | 9.580 | 77,746 | +0.14(+1.48%) |
Nov 22, 2017 | 9.890 | 9.920 | 9.260 | 9.440 | 161,008 | -0.40(-4.07%) |
Nov 21, 2017 | 9.650 | 9.910 | 9.411 | 9.840 | 250,926 | +0.13(+1.34%) |
Nov 20, 2017 | 9.640 | 10.24 | 9.351 | 9.710 | 620,128 | +0.17(+1.78%) |
Nov 17, 2017 | 9.370 | 9.900 | 9.250 | 9.540 | 289,774 | +0.06(+0.63%) |
Nov 16, 2017 | 9.400 | 9.830 | 8.600 | 9.480 | 375,734 | +0.08(+0.85%) |
Nov 15, 2017 | 8.480 | 9.690 | 8.310 | 9.400 | 525,640 | +1.14(+13.80%) |
Nov 14, 2017 | 7.860 | 8.340 | 7.844 | 8.260 | 138,016 | +0.31(+3.90%) |
Nov 13, 2017 | 8.090 | 8.270 | 7.610 | 7.950 | 185,822 | -0.09(-1.12%) |
Nov 10, 2017 | 7.870 | 8.240 | 7.870 | 8.040 | 146,659 | +0.02(+0.25%) |
Nov 09, 2017 | 7.940 | 8.250 | 7.630 | 8.020 | 206,848 | +0.01(+0.12%) |
Nov 08, 2017 | 7.930 | 8.160 | 7.851 | 8.010 | 168,276 | -0.05(-0.62%) |
Nov 07, 2017 | 8.120 | 8.480 | 7.850 | 8.060 | 382,037 | +0.09(+1.13%) |
Nov 06, 2017 | 7.710 | 8.220 | 7.440 | 7.970 | 405,692 | +0.19(+2.44%) |
Nov 03, 2017 | 7.300 | 8.230 | 7.200 | 7.780 | 957,031 | +0.55(+7.61%) |
Nov 02, 2017 | 6.000 | 7.890 | 5.880 | 7.230 | 2,255,098 | +1.59(+28.19%) |
Nov 01, 2017 | 5.520 | 5.800 | 5.430 | 5.640 | 105,383 | +0.25(+4.64%) |
Oct 31, 2017 | 5.330 | 5.490 | 5.240 | 5.390 | 59,845 | +0.13(+2.47%) |
Oct 30, 2017 | 5.160 | 5.380 | 5.160 | 5.260 | 46,017 | +0.11(+2.14%) |
Oct 27, 2017 | 5.050 | 5.200 | 4.950 | 5.150 | 59,585 | +0.09(+1.78%) |
Oct 26, 2017 | 5.240 | 5.240 | 5.050 | 5.060 | 70,255 | -0.17(-3.25%) |
Oct 25, 2017 | 5.320 | 5.422 | 5.110 | 5.230 | 48,920 | -0.11(-2.06%) |
Oct 24, 2017 | 5.550 | 5.590 | 5.300 | 5.340 | 49,424 | -0.13(-2.38%) |
Oct 23, 2017 | 5.570 | 5.750 | 5.430 | 5.470 | 97,386 | -0.04(-0.73%) |
Oct 20, 2017 | 5.250 | 5.710 | 5.239 | 5.510 | 91,363 | +0.26(+4.95%) |
Oct 19, 2017 | 5.200 | 5.330 | 5.150 | 5.250 | 57,580 | -0.02(-0.38%) |
Oct 18, 2017 | 5.390 | 5.390 | 5.140 | 5.270 | 34,663 | -0.08(-1.50%) |
Oct 17, 2017 | 5.300 | 5.423 | 4.980 | 5.350 | 255,469 | +0.05(+0.94%) |
Oct 16, 2017 | 5.630 | 5.938 | 5.200 | 5.300 | 135,971 | -0.28(-5.02%) |
Oct 13, 2017 | 5.680 | 5.716 | 5.360 | 5.580 | 70,477 | -0.08(-1.41%) |
Oct 12, 2017 | 5.830 | 5.870 | 5.630 | 5.660 | 66,362 | -0.17(-2.92%) |
Oct 11, 2017 | 5.770 | 5.990 | 5.591 | 5.830 | 171,358 | +0.05(+0.87%) |
Oct 10, 2017 | 5.890 | 5.890 | 5.000 | 5.780 | 472,204 | -0.10(-1.70%) |
Oct 09, 2017 | 6.320 | 6.320 | 5.810 | 5.880 | 180,849 | -0.36(-5.77%) |
Oct 06, 2017 | 6.260 | 6.297 | 6.131 | 6.240 | 75,551 | -0.04(-0.64%) |
Oct 05, 2017 | 6.500 | 6.750 | 6.110 | 6.280 | 263,909 | -0.23(-3.53%) |
Oct 04, 2017 | 6.350 | 6.660 | 6.220 | 6.510 | 388,790 | +0.11(+1.72%) |
Oct 03, 2017 | 6.250 | 6.450 | 6.080 | 6.400 | 405,409 | +0.13(+2.07%) |
Oct 02, 2017 | 5.840 | 6.330 | 5.571 | 6.270 | 724,728 | +0.52(+9.04%) |
Sep 29, 2017 | 5.150 | 5.820 | 5.090 | 5.750 | 641,881 | +0.66(+12.97%) |
Sep 28, 2017 | 5.000 | 5.220 | 4.920 | 5.090 | 202,490 | +0.09(+1.80%) |
Sep 27, 2017 | 5.050 | 5.000 | 255,766 | +0.15(+3.09%) | ||
Sep 26, 2017 | 5.030 | 5.290 | 4.710 | 4.850 | 401,953 | -0.20(-3.96%) |
Sep 25, 2017 | 4.550 | 5.060 | 4.443 | 5.050 | 376,332 | +0.47(+10.26%) |
Sep 22, 2017 | 4.520 | 4.680 | 4.190 | 4.580 | 337,348 | +0.06(+1.33%) |
Sep 21, 2017 | 4.500 | 4.660 | 4.000 | 4.520 | 386,509 | +0.04(+0.89%) |
Sep 20, 2017 | 4.000 | 4.740 | 3.960 | 4.480 | 1,257,165 | +0.69(+18.21%) |
Sep 19, 2017 | 4.020 | 4.110 | 3.780 | 3.790 | 94,476 | -0.20(-5.01%) |
Sep 18, 2017 | 3.950 | 4.090 | 3.800 | 3.990 | 199,400 | +0.08(+2.05%) |
Sep 15, 2017 | 3.650 | 3.925 | 3.650 | 3.910 | 192,483 | +0.24(+6.54%) |
Sep 14, 2017 | 3.700 | 3.750 | 3.640 | 3.670 | 53,165 | -0.05(-1.34%) |
Sep 13, 2017 | 3.610 | 3.770 | 3.597 | 3.720 | 152,556 | +0.09(+2.48%) |
Sep 12, 2017 | 3.540 | 3.790 | 3.540 | 3.630 | 118,646 | +0.09(+2.54%) |
Sep 11, 2017 | 3.520 | 3.640 | 3.440 | 3.540 | 97,506 | +0.00(+0.00%) |
Sep 08, 2017 | 3.410 | 3.600 | 3.410 | 3.540 | 76,284 | +0.12(+3.51%) |
Sep 07, 2017 | 3.340 | 3.450 | 3.150 | 3.420 | 93,066 | +0.08(+2.40%) |
Sep 06, 2017 | 3.320 | 3.410 | 3.260 | 3.340 | 50,690 | +0.06(+1.83%) |
Sep 05, 2017 | 3.460 | 3.480 | 3.210 | 3.280 | 54,633 | -0.22(-6.29%) |