Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.470 | 7.470 | 7.470 | 0 | -0.22(-2.86%) | |
Dec 28, 2017 | 7.900 | 7.990 | 7.500 | 7.690 | 318,804 | -0.20(-2.53%) |
Dec 27, 2017 | 7.900 | 7.900 | 7.611 | 7.890 | 129,388 | -0.09(-1.13%) |
Dec 26, 2017 | 7.480 | 7.990 | 7.330 | 7.980 | 211,963 | +0.48(+6.40%) |
Dec 22, 2017 | 7.870 | 7.870 | 7.450 | 7.500 | 272,155 | -0.39(-4.94%) |
Dec 21, 2017 | 8.100 | 8.134 | 7.600 | 7.890 | 267,003 | -0.31(-3.78%) |
Dec 20, 2017 | 7.890 | 8.200 | 7.842 | 8.200 | 287,370 | +0.40(+5.13%) |
Dec 19, 2017 | 8.550 | 8.550 | 7.800 | 7.800 | 482,857 | -0.58(-6.92%) |
Dec 18, 2017 | 8.050 | 8.460 | 7.950 | 8.380 | 628,693 | +0.62(+7.99%) |
Dec 15, 2017 | 6.970 | 7.840 | 6.950 | 7.760 | 749,918 | +0.87(+12.63%) |
Dec 14, 2017 | 6.690 | 7.060 | 6.650 | 6.890 | 229,811 | +0.30(+4.55%) |
Dec 13, 2017 | 6.480 | 6.712 | 6.420 | 6.590 | 148,850 | +0.19(+2.97%) |
Dec 12, 2017 | 6.740 | 6.790 | 6.380 | 6.400 | 188,986 | -0.23(-3.47%) |
Dec 11, 2017 | 7.100 | 7.140 | 6.600 | 6.630 | 304,739 | -0.46(-6.49%) |
Dec 08, 2017 | 6.980 | 7.100 | 6.890 | 7.090 | 130,810 | +0.18(+2.60%) |
Dec 07, 2017 | 7.010 | 7.099 | 6.780 | 6.910 | 310,375 | -0.12(-1.71%) |
Dec 06, 2017 | 7.580 | 7.580 | 7.000 | 7.030 | 278,831 | -0.44(-5.89%) |
Dec 05, 2017 | 7.200 | 7.460 | 7.060 | 7.470 | 265,539 | +0.30(+4.18%) |
Dec 04, 2017 | 7.500 | 8.060 | 7.120 | 7.170 | 436,790 | -0.25(-3.37%) |
Dec 01, 2017 | 7.420 | 7.500 | 7.000 | 7.420 | 887,640 | +0.31(+4.36%) |
Nov 30, 2017 | 5.980 | 7.160 | 5.750 | 7.110 | 1,137,867 | +1.11(+18.50%) |
Nov 29, 2017 | 6.110 | 6.280 | 5.950 | 6.000 | 226,311 | +0.00(+0.00%) |
Nov 28, 2017 | 6.240 | 6.290 | 5.850 | 6.000 | 327,412 | -0.18(-2.91%) |
Nov 27, 2017 | 6.650 | 6.718 | 6.060 | 6.180 | 588,450 | -0.31(-4.78%) |
Nov 24, 2017 | 6.010 | 6.530 | 6.010 | 6.490 | 424,424 | +0.54(+9.08%) |
Nov 22, 2017 | 6.100 | 6.232 | 5.800 | 5.950 | 773,467 | +0.15(+2.59%) |
Nov 21, 2017 | 5.490 | 6.001 | 5.280 | 5.800 | 1,870,978 | +0.43(+8.01%) |
Nov 20, 2017 | 5.120 | 5.490 | 5.080 | 5.370 | 216,189 | +0.35(+6.97%) |
Nov 17, 2017 | 5.070 | 5.150 | 5.010 | 5.020 | 189,465 | -0.04(-0.79%) |
Nov 16, 2017 | 5.000 | 5.089 | 4.950 | 5.060 | 225,860 | +0.08(+1.61%) |
Nov 15, 2017 | 5.150 | 5.190 | 4.890 | 4.980 | 873,436 | -0.07(-1.39%) |
Nov 14, 2017 | 4.830 | 5.184 | 4.640 | 5.050 | 397,320 | +0.25(+5.21%) |
Nov 13, 2017 | 4.800 | 4.821 | 4.630 | 4.800 | 78,039 | +0.03(+0.63%) |
Nov 10, 2017 | 4.820 | 4.871 | 4.700 | 4.770 | 64,316 | -0.01(-0.21%) |
Nov 09, 2017 | 4.600 | 4.870 | 4.550 | 4.780 | 202,034 | +0.13(+2.80%) |
Nov 08, 2017 | 4.600 | 4.750 | 4.521 | 4.650 | 103,404 | +0.18(+4.03%) |
Nov 07, 2017 | 4.566 | 4.566 | 4.410 | 4.470 | 3,641 | -0.15(-3.25%) |
Nov 06, 2017 | 4.760 | 4.760 | 4.500 | 4.620 | 34,671 | -0.17(-3.55%) |
Nov 03, 2017 | 4.580 | 4.790 | 4.500 | 4.790 | 51,647 | +0.14(+3.01%) |
Nov 02, 2017 | 4.600 | 4.650 | 4.460 | 4.650 | 8,582 | +0.05(+1.09%) |
Nov 01, 2017 | 4.680 | 4.680 | 4.420 | 4.600 | 10,729 | -0.08(-1.71%) |
Oct 31, 2017 | 4.260 | 4.749 | 4.260 | 4.680 | 96,958 | +0.47(+11.16%) |
Oct 30, 2017 | 4.480 | 4.480 | 4.210 | 4.210 | 30,948 | -0.26(-5.82%) |
Oct 27, 2017 | 4.260 | 4.480 | 4.230 | 4.470 | 28,897 | +0.22(+5.18%) |
Oct 26, 2017 | 4.280 | 4.290 | 4.180 | 4.250 | 12,426 | +0.02(+0.47%) |
Oct 25, 2017 | 4.280 | 4.282 | 4.200 | 4.230 | 12,206 | -0.05(-1.17%) |
Oct 24, 2017 | 4.220 | 4.285 | 4.130 | 4.280 | 15,507 | +0.05(+1.18%) |
Oct 23, 2017 | 4.207 | 4.290 | 4.140 | 4.230 | 26,520 | -0.05(-1.17%) |
Oct 20, 2017 | 4.240 | 4.280 | 4.110 | 4.280 | 11,455 | +0.08(+1.90%) |
Oct 19, 2017 | 4.200 | 4.240 | 4.090 | 4.200 | 28,359 | -0.09(-2.10%) |
Oct 18, 2017 | 4.350 | 4.350 | 4.200 | 4.290 | 27,675 | +0.03(+0.70%) |
Oct 17, 2017 | 4.350 | 4.390 | 4.220 | 4.260 | 94,338 | -0.12(-2.74%) |
Oct 16, 2017 | 4.320 | 4.390 | 4.310 | 4.380 | 31,744 | -0.08(-1.79%) |
Oct 13, 2017 | 4.460 | 4.500 | 4.360 | 4.460 | 24,100 | +0.01(+0.22%) |
Oct 12, 2017 | 4.490 | 4.500 | 4.420 | 4.450 | 30,974 | -0.04(-0.89%) |
Oct 11, 2017 | 4.400 | 4.500 | 4.360 | 4.490 | 34,810 | +0.09(+2.05%) |
Oct 10, 2017 | 4.470 | 4.470 | 4.300 | 4.400 | 40,190 | -0.09(-2.00%) |
Oct 09, 2017 | 4.390 | 4.550 | 4.350 | 4.490 | 61,003 | +0.14(+3.22%) |
Oct 06, 2017 | 4.600 | 4.720 | 4.310 | 4.350 | 138,634 | -0.18(-3.97%) |
Oct 05, 2017 | 4.610 | 4.650 | 4.510 | 4.530 | 16,936 | -0.07(-1.52%) |
Oct 04, 2017 | 4.580 | 4.700 | 4.510 | 4.600 | 54,853 | +0.10(+2.22%) |
Oct 03, 2017 | 4.650 | 4.790 | 4.500 | 4.500 | 85,958 | -0.19(-4.05%) |