Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.020 | 6.069 | 5.480 | 5.580 | 3,782,169 | -0.49(-8.07%) |
Nov 29, 2017 | 5.690 | 6.375 | 5.660 | 6.070 | 5,036,913 | +0.39(+6.87%) |
Nov 28, 2017 | 5.400 | 5.700 | 5.400 | 5.680 | 3,215,382 | +0.23(+4.22%) |
Nov 27, 2017 | 5.600 | 5.660 | 5.360 | 5.450 | 2,373,572 | -0.08(-1.45%) |
Nov 24, 2017 | 5.390 | 5.720 | 5.304 | 5.530 | 1,297,853 | +0.08(+1.47%) |
Nov 22, 2017 | 5.400 | 5.900 | 5.180 | 5.450 | 7,895,471 | -0.31(-5.38%) |
Nov 21, 2017 | 6.700 | 6.730 | 5.340 | 5.760 | 5,975,734 | -0.97(-14.41%) |
Nov 20, 2017 | 6.850 | 6.890 | 6.540 | 6.730 | 1,806,319 | -0.12(-1.75%) |
Nov 17, 2017 | 6.220 | 6.925 | 6.220 | 6.850 | 3,430,061 | +0.67(+10.84%) |
Nov 16, 2017 | 6.150 | 6.320 | 6.030 | 6.180 | 1,385,747 | +0.03(+0.49%) |
Nov 15, 2017 | 6.090 | 6.280 | 5.850 | 6.150 | 3,566,354 | +0.37(+6.40%) |
Nov 14, 2017 | 6.010 | 6.080 | 5.760 | 5.780 | 2,164,268 | -0.23(-3.83%) |
Nov 13, 2017 | 5.820 | 6.130 | 5.805 | 6.010 | 2,162,320 | +0.18(+3.09%) |
Nov 10, 2017 | 5.960 | 6.050 | 5.740 | 5.830 | 3,341,780 | -0.11(-1.85%) |
Nov 09, 2017 | 5.951 | 6.020 | 5.885 | 5.940 | 2,145,932 | -0.04(-0.67%) |
Nov 08, 2017 | 6.200 | 6.200 | 5.610 | 5.980 | 5,070,450 | -0.32(-5.08%) |
Nov 07, 2017 | 6.820 | 6.870 | 6.190 | 6.300 | 4,886,565 | -0.52(-7.62%) |
Nov 06, 2017 | 6.650 | 6.850 | 6.620 | 6.820 | 1,686,990 | +0.12(+1.79%) |
Nov 03, 2017 | 6.720 | 6.800 | 6.670 | 6.700 | 1,314,222 | -0.02(-0.30%) |
Nov 02, 2017 | 6.770 | 6.920 | 6.580 | 6.720 | 1,962,959 | -0.06(-0.88%) |
Nov 01, 2017 | 6.880 | 7.000 | 6.710 | 6.780 | 1,818,160 | -0.06(-0.88%) |
Oct 31, 2017 | 6.720 | 6.850 | 6.630 | 6.840 | 2,419,288 | +0.20(+3.01%) |
Oct 30, 2017 | 6.900 | 6.920 | 6.560 | 6.640 | 3,318,223 | -0.24(-3.49%) |
Oct 27, 2017 | 6.790 | 7.020 | 6.720 | 6.880 | 5,194,391 | +0.23(+3.46%) |
Oct 26, 2017 | 7.520 | 7.710 | 6.620 | 6.650 | 16,275,571 | -1.47(-18.10%) |
Oct 25, 2017 | 8.150 | 8.220 | 7.780 | 8.120 | 2,435,969 | +0.01(+0.12%) |
Oct 24, 2017 | 8.130 | 8.190 | 7.910 | 8.110 | 2,117,187 | -0.04(-0.49%) |
Oct 23, 2017 | 8.300 | 8.350 | 8.090 | 8.150 | 2,069,045 | -0.19(-2.28%) |
Oct 20, 2017 | 8.280 | 8.360 | 8.110 | 8.340 | 1,544,064 | +0.15(+1.83%) |
Oct 19, 2017 | 8.070 | 8.240 | 8.010 | 8.190 | 1,348,201 | +0.06(+0.74%) |
Oct 18, 2017 | 8.010 | 8.200 | 7.900 | 8.130 | 1,663,277 | +0.12(+1.50%) |
Oct 17, 2017 | 7.800 | 8.030 | 7.735 | 8.010 | 1,602,241 | +0.15(+1.91%) |
Oct 16, 2017 | 7.910 | 8.060 | 7.685 | 7.860 | 2,295,219 | -0.05(-0.63%) |
Oct 13, 2017 | 8.040 | 8.080 | 7.870 | 7.910 | 1,155,004 | -0.09(-1.12%) |
Oct 12, 2017 | 8.220 | 8.260 | 7.640 | 8.000 | 2,339,722 | -0.01(-0.12%) |
Oct 11, 2017 | 8.240 | 8.245 | 7.920 | 8.010 | 2,253,609 | -0.18(-2.20%) |
Oct 10, 2017 | 8.040 | 8.455 | 8.040 | 8.190 | 1,859,966 | +0.26(+3.28%) |
Oct 09, 2017 | 8.610 | 8.660 | 7.920 | 7.930 | 3,403,419 | -0.63(-7.36%) |
Oct 06, 2017 | 8.610 | 8.730 | 8.520 | 8.560 | 1,572,829 | -0.07(-0.81%) |
Oct 05, 2017 | 8.810 | 9.000 | 8.620 | 8.630 | 1,154,948 | -0.15(-1.71%) |
Oct 04, 2017 | 8.930 | 9.090 | 8.760 | 8.780 | 1,014,610 | -0.13(-1.46%) |
Oct 03, 2017 | 8.900 | 9.130 | 8.830 | 8.910 | 1,179,610 | +0.06(+0.68%) |
Oct 02, 2017 | 8.900 | 9.075 | 8.700 | 8.850 | 1,472,581 | +0.01(+0.11%) |
Sep 29, 2017 | 8.630 | 8.850 | 8.410 | 8.840 | 2,416,082 | +0.18(+2.08%) |
Sep 28, 2017 | 8.860 | 8.890 | 8.560 | 8.660 | 1,393,583 | -0.05(-0.57%) |
Sep 27, 2017 | 9.430 | 9.480 | 8.560 | 8.710 | 4,640,375 | -0.64(-6.84%) |
Sep 26, 2017 | 9.240 | 9.580 | 9.220 | 9.350 | 2,180,395 | +0.08(+0.86%) |
Sep 25, 2017 | 9.250 | 9.520 | 9.190 | 9.270 | 1,890,837 | +0.02(+0.22%) |
Sep 22, 2017 | 9.160 | 9.580 | 9.160 | 9.250 | 1,630,216 | +0.09(+0.98%) |
Sep 21, 2017 | 9.180 | 9.249 | 9.030 | 9.160 | 1,293,434 | +0.03(+0.33%) |
Sep 20, 2017 | 9.160 | 9.270 | 8.980 | 9.130 | 1,495,993 | -0.03(-0.33%) |
Sep 19, 2017 | 9.940 | 9.940 | 9.090 | 9.160 | 3,671,153 | -0.82(-8.22%) |
Sep 18, 2017 | 10.11 | 10.44 | 9.780 | 9.980 | 2,429,726 | -0.18(-1.77%) |
Sep 15, 2017 | 9.580 | 10.18 | 9.500 | 10.16 | 3,454,196 | +0.60(+6.28%) |
Sep 14, 2017 | 8.940 | 9.570 | 8.930 | 9.560 | 3,831,508 | +0.69(+7.78%) |
Sep 13, 2017 | 8.500 | 9.020 | 8.471 | 8.870 | 1,520,749 | +0.35(+4.11%) |
Sep 12, 2017 | 8.980 | 8.980 | 8.500 | 8.520 | 2,027,959 | -0.43(-4.80%) |
Sep 11, 2017 | 8.740 | 9.050 | 8.690 | 8.950 | 1,419,333 | +0.20(+2.29%) |
Sep 08, 2017 | 8.940 | 9.140 | 8.680 | 8.750 | 1,364,974 | -0.34(-3.74%) |
Sep 07, 2017 | 8.540 | 9.160 | 8.540 | 9.090 | 3,622,235 | +0.85(+10.32%) |
Sep 06, 2017 | 8.070 | 8.310 | 7.920 | 8.240 | 1,207,303 | +0.19(+2.36%) |
Sep 05, 2017 | 8.080 | 8.140 | 7.800 | 8.050 | 1,601,179 | -0.15(-1.83%) |