Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.761 | 7.361 | 5.694 | 7.247 | 4,003,301 | +1.57(+27.68%) |
Nov 29, 2017 | 5.847 | 5.894 | 5.618 | 5.675 | 190,540 | -0.18(-3.09%) |
Nov 28, 2017 | 5.837 | 5.904 | 5.723 | 5.856 | 279,226 | +0.03(+0.49%) |
Nov 27, 2017 | 5.923 | 5.990 | 5.761 | 5.828 | 200,960 | -0.10(-1.77%) |
Nov 24, 2017 | 5.809 | 6.018 | 5.780 | 5.932 | 127,115 | +0.15(+2.64%) |
Nov 22, 2017 | 5.771 | 5.885 | 5.723 | 5.780 | 209,069 | +0.01(+0.16%) |
Nov 21, 2017 | 5.713 | 5.856 | 5.666 | 5.771 | 280,195 | +0.10(+1.68%) |
Nov 20, 2017 | 5.723 | 5.766 | 5.585 | 5.675 | 183,170 | -0.03(-0.50%) |
Nov 17, 2017 | 5.675 | 5.799 | 5.571 | 5.704 | 174,513 | -0.01(-0.17%) |
Nov 16, 2017 | 5.704 | 5.894 | 5.666 | 5.713 | 265,585 | +0.06(+1.01%) |
Nov 15, 2017 | 5.694 | 5.723 | 5.552 | 5.656 | 301,208 | -0.10(-1.66%) |
Nov 14, 2017 | 5.694 | 5.780 | 5.485 | 5.752 | 453,368 | +0.16(+2.90%) |
Nov 13, 2017 | 5.961 | 6.028 | 5.542 | 5.590 | 384,900 | -0.34(-5.78%) |
Nov 10, 2017 | 6.018 | 6.047 | 5.913 | 5.932 | 183,352 | -0.05(-0.80%) |
Nov 09, 2017 | 6.218 | 6.370 | 5.904 | 5.980 | 466,953 | -0.11(-1.87%) |
Nov 08, 2017 | 6.094 | 6.166 | 5.904 | 6.094 | 361,886 | +0.03(+0.47%) |
Nov 07, 2017 | 6.513 | 6.513 | 5.990 | 6.066 | 366,845 | -0.44(-6.73%) |
Nov 06, 2017 | 7.228 | 7.485 | 6.418 | 6.504 | 478,201 | -0.71(-9.89%) |
Nov 03, 2017 | 7.618 | 7.618 | 7.103 | 7.218 | 328,131 | +0.26(+3.69%) |
Nov 02, 2017 | 7.523 | 7.580 | 6.951 | 6.961 | 259,365 | -0.60(-7.93%) |
Nov 01, 2017 | 7.837 | 7.837 | 7.494 | 7.561 | 176,001 | -0.13(-1.73%) |
Oct 31, 2017 | 7.751 | 7.856 | 7.685 | 7.694 | 146,692 | -0.09(-1.10%) |
Oct 30, 2017 | 7.866 | 7.942 | 7.647 | 7.780 | 157,534 | -0.08(-0.97%) |
Oct 27, 2017 | 7.942 | 8.066 | 7.799 | 7.856 | 82,944 | -0.05(-0.60%) |
Oct 26, 2017 | 7.799 | 7.970 | 7.599 | 7.904 | 292,752 | +0.15(+1.97%) |
Oct 25, 2017 | 7.599 | 7.827 | 7.494 | 7.751 | 181,118 | +0.12(+1.62%) |
Oct 24, 2017 | 7.627 | 7.732 | 7.580 | 7.627 | 96,756 | -0.01(-0.12%) |
Oct 23, 2017 | 7.789 | 7.970 | 7.627 | 7.637 | 66,741 | -0.17(-2.20%) |
Oct 20, 2017 | 7.989 | 8.046 | 7.770 | 7.808 | 123,134 | -0.09(-1.09%) |
Oct 19, 2017 | 7.989 | 7.989 | 7.766 | 7.894 | 99,233 | -0.11(-1.43%) |
Oct 18, 2017 | 8.018 | 8.085 | 7.985 | 8.008 | 92,708 | +0.00(+0.00%) |
Oct 17, 2017 | 8.066 | 8.099 | 7.866 | 8.008 | 110,384 | -0.09(-1.06%) |
Oct 16, 2017 | 8.075 | 8.123 | 7.937 | 8.094 | 133,389 | +0.05(+0.59%) |
Oct 13, 2017 | 7.904 | 8.094 | 7.794 | 8.046 | 139,786 | +0.17(+2.18%) |
Oct 12, 2017 | 7.704 | 7.904 | 7.647 | 7.875 | 150,977 | +0.13(+1.72%) |
Oct 11, 2017 | 7.761 | 7.818 | 7.694 | 7.742 | 95,773 | -0.04(-0.49%) |
Oct 10, 2017 | 7.732 | 7.856 | 7.675 | 7.780 | 120,989 | +0.05(+0.62%) |
Oct 09, 2017 | 7.799 | 7.846 | 7.675 | 7.732 | 66,522 | -0.07(-0.85%) |
Oct 06, 2017 | 7.780 | 7.856 | 7.675 | 7.799 | 170,731 | -0.02(-0.24%) |
Oct 05, 2017 | 7.837 | 7.942 | 7.751 | 7.818 | 105,632 | +0.02(+0.24%) |
Oct 04, 2017 | 7.742 | 7.923 | 7.704 | 7.799 | 193,917 | +0.08(+0.99%) |
Oct 03, 2017 | 7.808 | 7.820 | 7.666 | 7.723 | 272,058 | -0.06(-0.73%) |
Oct 02, 2017 | 7.818 | 7.961 | 7.694 | 7.780 | 258,637 | +0.00(+0.00%) |
Sep 29, 2017 | 7.856 | 7.961 | 7.704 | 7.780 | 253,274 | -0.05(-0.61%) |
Sep 28, 2017 | 7.647 | 7.866 | 7.599 | 7.827 | 150,980 | +0.21(+2.75%) |
Sep 27, 2017 | 7.742 | 7.618 | 197,049 | +0.12(+1.65%) | ||
Sep 26, 2017 | 7.456 | 7.689 | 7.389 | 7.494 | 105,404 | +0.05(+0.64%) |
Sep 25, 2017 | 7.608 | 7.627 | 7.304 | 7.447 | 166,771 | -0.20(-2.62%) |
Sep 22, 2017 | 7.589 | 7.675 | 7.542 | 7.647 | 117,219 | +0.03(+0.38%) |
Sep 21, 2017 | 7.618 | 7.704 | 7.485 | 7.618 | 122,392 | +0.00(+0.00%) |
Sep 20, 2017 | 7.513 | 7.656 | 7.504 | 7.618 | 169,569 | +0.10(+1.27%) |
Sep 19, 2017 | 7.408 | 7.638 | 7.389 | 7.523 | 155,787 | +0.11(+1.54%) |
Sep 18, 2017 | 7.285 | 7.475 | 7.241 | 7.408 | 153,685 | +0.13(+1.83%) |
Sep 15, 2017 | 7.189 | 7.332 | 7.113 | 7.275 | 221,752 | +0.10(+1.33%) |
Sep 14, 2017 | 6.942 | 7.199 | 6.885 | 7.180 | 105,220 | +0.23(+3.29%) |
Sep 13, 2017 | 6.951 | 7.132 | 6.932 | 6.951 | 122,929 | +0.03(+0.41%) |
Sep 12, 2017 | 6.989 | 7.075 | 6.875 | 6.923 | 144,167 | -0.08(-1.09%) |
Sep 11, 2017 | 6.942 | 7.009 | 6.885 | 6.999 | 151,396 | +0.14(+2.08%) |
Sep 08, 2017 | 6.951 | 7.018 | 6.828 | 6.856 | 137,617 | -0.15(-2.17%) |
Sep 07, 2017 | 6.970 | 7.056 | 6.904 | 7.009 | 132,136 | +0.03(+0.41%) |
Sep 06, 2017 | 6.951 | 7.061 | 6.885 | 6.980 | 116,773 | +0.03(+0.41%) |
Sep 05, 2017 | 6.923 | 7.032 | 6.875 | 6.951 | 105,928 | +0.01(+0.14%) |