Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.690 | 5.800 | 5.610 | 5.780 | 557,399 | +0.14(+2.48%) |
Nov 29, 2017 | 5.540 | 5.750 | 5.520 | 5.640 | 524,695 | +0.10(+1.81%) |
Nov 28, 2017 | 5.410 | 5.560 | 5.330 | 5.540 | 519,387 | +0.17(+3.17%) |
Nov 27, 2017 | 5.510 | 5.590 | 5.350 | 5.370 | 514,931 | -0.15(-2.72%) |
Nov 24, 2017 | 5.630 | 5.640 | 5.450 | 5.520 | 195,456 | -0.07(-1.25%) |
Nov 22, 2017 | 5.510 | 5.640 | 5.510 | 5.590 | 339,875 | +0.06(+1.08%) |
Nov 21, 2017 | 5.470 | 5.580 | 5.430 | 5.530 | 575,901 | +0.05(+0.91%) |
Nov 20, 2017 | 5.560 | 5.671 | 5.405 | 5.480 | 395,288 | -0.11(-1.97%) |
Nov 17, 2017 | 5.590 | 5.720 | 5.530 | 5.590 | 417,107 | -0.05(-0.89%) |
Nov 16, 2017 | 5.440 | 5.690 | 5.360 | 5.640 | 752,436 | +0.24(+4.44%) |
Nov 15, 2017 | 5.230 | 5.430 | 5.160 | 5.400 | 729,012 | +0.12(+2.27%) |
Nov 14, 2017 | 5.430 | 5.490 | 5.200 | 5.280 | 873,135 | -0.17(-3.12%) |
Nov 13, 2017 | 5.560 | 5.640 | 5.400 | 5.450 | 819,694 | -0.15(-2.68%) |
Nov 10, 2017 | 5.670 | 5.750 | 5.550 | 5.600 | 631,426 | -0.09(-1.58%) |
Nov 09, 2017 | 5.680 | 5.740 | 5.540 | 5.690 | 649,556 | +0.01(+0.18%) |
Nov 08, 2017 | 5.560 | 5.736 | 5.410 | 5.680 | 836,762 | +0.12(+2.16%) |
Nov 07, 2017 | 5.950 | 6.000 | 5.499 | 5.560 | 1,196,037 | -0.34(-5.76%) |
Nov 06, 2017 | 6.180 | 6.190 | 5.817 | 5.900 | 835,536 | -0.24(-3.91%) |
Nov 03, 2017 | 6.000 | 6.200 | 5.910 | 6.140 | 872,785 | +0.21(+3.54%) |
Nov 02, 2017 | 6.150 | 6.560 | 5.830 | 5.930 | 1,453,835 | +0.07(+1.19%) |
Nov 01, 2017 | 6.220 | 6.280 | 5.832 | 5.860 | 873,744 | -0.33(-5.33%) |
Oct 31, 2017 | 6.170 | 6.260 | 6.120 | 6.190 | 786,244 | +0.08(+1.31%) |
Oct 30, 2017 | 6.180 | 6.370 | 5.995 | 6.110 | 761,959 | -0.09(-1.45%) |
Oct 27, 2017 | 5.850 | 6.230 | 5.850 | 6.200 | 849,632 | +0.34(+5.80%) |
Oct 26, 2017 | 6.070 | 6.130 | 5.820 | 5.860 | 785,174 | -0.25(-4.09%) |
Oct 25, 2017 | 6.090 | 6.220 | 5.910 | 6.110 | 1,001,537 | +0.08(+1.33%) |
Oct 24, 2017 | 6.460 | 6.650 | 5.940 | 6.030 | 1,908,696 | -0.47(-7.23%) |
Oct 23, 2017 | 6.450 | 6.640 | 6.380 | 6.500 | 776,902 | +0.09(+1.40%) |
Oct 20, 2017 | 6.540 | 6.540 | 6.290 | 6.410 | 892,531 | -0.09(-1.38%) |
Oct 19, 2017 | 6.610 | 6.660 | 6.316 | 6.500 | 955,360 | -0.16(-2.40%) |
Oct 18, 2017 | 6.580 | 6.830 | 6.470 | 6.660 | 843,412 | +0.08(+1.22%) |
Oct 17, 2017 | 6.560 | 6.629 | 6.410 | 6.580 | 735,295 | +0.03(+0.46%) |
Oct 16, 2017 | 6.700 | 6.910 | 6.440 | 6.550 | 974,504 | -0.11(-1.65%) |
Oct 13, 2017 | 6.940 | 6.980 | 6.575 | 6.660 | 1,122,608 | -0.25(-3.62%) |
Oct 12, 2017 | 7.210 | 7.210 | 6.860 | 6.910 | 991,843 | -0.30(-4.16%) |
Oct 11, 2017 | 7.180 | 7.300 | 7.100 | 7.210 | 724,151 | +0.06(+0.84%) |
Oct 10, 2017 | 7.090 | 7.180 | 7.060 | 7.150 | 591,898 | +0.04(+0.56%) |
Oct 09, 2017 | 7.290 | 7.430 | 7.110 | 7.110 | 738,532 | -0.22(-3.00%) |
Oct 06, 2017 | 7.500 | 7.510 | 7.290 | 7.330 | 557,998 | -0.21(-2.79%) |
Oct 05, 2017 | 7.460 | 7.600 | 7.385 | 7.540 | 567,274 | +0.08(+1.07%) |
Oct 04, 2017 | 7.600 | 7.685 | 7.440 | 7.460 | 787,190 | -0.16(-2.10%) |
Oct 03, 2017 | 7.730 | 7.760 | 7.310 | 7.620 | 1,104,602 | -0.11(-1.42%) |
Oct 02, 2017 | 7.460 | 7.810 | 7.450 | 7.730 | 1,313,590 | +0.37(+5.03%) |
Sep 29, 2017 | 7.290 | 7.380 | 7.180 | 7.360 | 710,448 | +0.05(+0.68%) |
Sep 28, 2017 | 7.080 | 7.390 | 6.980 | 7.310 | 1,344,290 | +0.26(+3.69%) |
Sep 27, 2017 | 6.910 | 7.130 | 6.850 | 7.050 | 1,025,763 | +0.22(+3.22%) |
Sep 26, 2017 | 7.110 | 7.150 | 6.810 | 6.830 | 1,355,455 | -0.25(-3.53%) |
Sep 25, 2017 | 6.910 | 7.255 | 6.910 | 7.080 | 894,165 | +0.12(+1.72%) |
Sep 22, 2017 | 6.930 | 7.041 | 6.880 | 6.960 | 574,046 | +0.00(+0.00%) |
Sep 21, 2017 | 6.930 | 7.110 | 6.850 | 6.960 | 799,077 | +0.01(+0.14%) |
Sep 20, 2017 | 7.180 | 7.180 | 6.850 | 6.950 | 1,182,861 | -0.22(-3.07%) |
Sep 19, 2017 | 7.110 | 7.220 | 6.760 | 7.170 | 1,718,704 | +0.07(+0.99%) |
Sep 18, 2017 | 6.590 | 7.350 | 6.550 | 7.100 | 3,397,825 | +0.73(+11.46%) |
Sep 15, 2017 | 6.230 | 6.370 | 6.180 | 6.370 | 1,760,541 | +0.15(+2.41%) |
Sep 14, 2017 | 6.310 | 6.400 | 6.195 | 6.220 | 748,741 | -0.09(-1.43%) |
Sep 13, 2017 | 6.300 | 6.440 | 6.240 | 6.310 | 786,906 | +0.05(+0.80%) |
Sep 12, 2017 | 6.480 | 6.510 | 6.200 | 6.260 | 852,263 | -0.18(-2.80%) |
Sep 11, 2017 | 6.220 | 6.660 | 6.220 | 6.440 | 1,434,150 | +0.28(+4.55%) |
Sep 08, 2017 | 6.110 | 6.210 | 6.010 | 6.160 | 702,927 | +0.01(+0.16%) |
Sep 07, 2017 | 5.880 | 6.210 | 5.790 | 6.150 | 819,934 | +0.27(+4.59%) |
Sep 06, 2017 | 6.110 | 6.130 | 5.760 | 5.880 | 1,135,760 | -0.19(-3.05%) |
Sep 05, 2017 | 6.250 | 6.360 | 6.010 | 6.065 | 1,326,802 | -0.20(-3.27%) |