Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.490 | 7.610 | 7.180 | 7.340 | 3,925,565 | -0.14(-1.87%) |
Nov 29, 2017 | 7.220 | 7.540 | 7.220 | 7.480 | 4,020,226 | +0.25(+3.46%) |
Nov 28, 2017 | 7.100 | 7.260 | 6.890 | 7.230 | 4,122,160 | +0.16(+2.26%) |
Nov 27, 2017 | 7.510 | 7.710 | 6.990 | 7.070 | 6,125,954 | -0.47(-6.23%) |
Nov 24, 2017 | 7.710 | 7.880 | 7.500 | 7.540 | 2,013,323 | -0.09(-1.18%) |
Nov 22, 2017 | 7.560 | 7.790 | 7.480 | 7.630 | 3,044,073 | +0.06(+0.79%) |
Nov 21, 2017 | 7.300 | 7.600 | 7.300 | 7.570 | 4,354,954 | +0.30(+4.13%) |
Nov 20, 2017 | 7.520 | 7.592 | 7.180 | 7.270 | 3,854,809 | -0.27(-3.58%) |
Nov 17, 2017 | 7.320 | 7.650 | 7.160 | 7.540 | 5,322,351 | +0.24(+3.29%) |
Nov 16, 2017 | 7.040 | 7.375 | 6.940 | 7.300 | 6,723,492 | +0.28(+3.99%) |
Nov 15, 2017 | 6.950 | 7.140 | 6.620 | 7.020 | 6,398,965 | +0.03(+0.43%) |
Nov 14, 2017 | 6.690 | 7.060 | 6.689 | 6.990 | 5,906,652 | +0.30(+4.48%) |
Nov 13, 2017 | 6.860 | 6.860 | 6.360 | 6.690 | 9,924,992 | -0.24(-3.46%) |
Nov 10, 2017 | 6.440 | 7.000 | 6.030 | 6.930 | 12,136,973 | +0.84(+13.79%) |
Nov 09, 2017 | 5.910 | 6.170 | 5.850 | 6.090 | 9,956,640 | +0.00(+0.00%) |
Nov 08, 2017 | 5.900 | 6.230 | 5.870 | 6.090 | 10,376,083 | +0.16(+2.70%) |
Nov 07, 2017 | 6.300 | 6.400 | 5.930 | 5.930 | 7,795,591 | -0.31(-4.97%) |
Nov 06, 2017 | 6.370 | 6.500 | 6.205 | 6.240 | 7,910,555 | -0.08(-1.27%) |
Nov 03, 2017 | 6.010 | 6.410 | 5.920 | 6.320 | 7,924,740 | +0.37(+6.22%) |
Nov 02, 2017 | 6.440 | 6.440 | 5.930 | 5.950 | 9,335,048 | -0.58(-8.88%) |
Nov 01, 2017 | 6.400 | 6.550 | 6.230 | 6.530 | 6,764,759 | +0.15(+2.35%) |
Oct 31, 2017 | 6.040 | 6.720 | 6.000 | 6.380 | 15,224,541 | +0.42(+7.05%) |
Oct 30, 2017 | 6.940 | 6.940 | 5.800 | 5.960 | 22,209,258 | +0.08(+1.36%) |
Oct 27, 2017 | 6.380 | 6.590 | 5.770 | 5.880 | 14,718,710 | -0.81(-12.11%) |
Oct 26, 2017 | 7.080 | 7.300 | 6.670 | 6.690 | 7,404,531 | -0.49(-6.82%) |
Oct 25, 2017 | 7.400 | 7.429 | 7.070 | 7.180 | 5,605,584 | -0.28(-3.75%) |
Oct 24, 2017 | 7.530 | 7.610 | 7.184 | 7.460 | 4,566,957 | -0.02(-0.27%) |
Oct 23, 2017 | 7.780 | 7.810 | 7.470 | 7.480 | 3,277,990 | -0.24(-3.11%) |
Oct 20, 2017 | 7.880 | 7.900 | 7.650 | 7.720 | 3,101,745 | -0.16(-2.03%) |
Oct 19, 2017 | 7.590 | 7.930 | 7.500 | 7.880 | 6,311,088 | +0.23(+3.01%) |
Oct 18, 2017 | 7.610 | 7.730 | 7.475 | 7.650 | 4,811,389 | +0.01(+0.13%) |
Oct 17, 2017 | 7.620 | 7.750 | 7.400 | 7.640 | 5,565,738 | +0.02(+0.26%) |
Oct 16, 2017 | 8.210 | 8.425 | 7.565 | 7.620 | 6,698,688 | -0.55(-6.73%) |
Oct 13, 2017 | 8.230 | 8.320 | 7.900 | 8.170 | 4,283,947 | -0.07(-0.85%) |
Oct 12, 2017 | 8.900 | 8.900 | 8.200 | 8.240 | 8,339,614 | -0.74(-8.24%) |
Oct 11, 2017 | 8.650 | 9.010 | 8.570 | 8.980 | 7,696,994 | +0.38(+4.42%) |
Oct 10, 2017 | 8.470 | 8.670 | 8.210 | 8.600 | 5,340,499 | +0.10(+1.18%) |
Oct 09, 2017 | 8.560 | 8.754 | 8.420 | 8.500 | 2,157,416 | -0.08(-0.93%) |
Oct 06, 2017 | 8.630 | 8.870 | 8.500 | 8.580 | 4,103,059 | -0.08(-0.92%) |
Oct 05, 2017 | 8.790 | 8.880 | 8.455 | 8.660 | 4,777,498 | -0.16(-1.81%) |
Oct 04, 2017 | 8.700 | 8.975 | 8.700 | 8.820 | 4,166,675 | +0.11(+1.26%) |
Oct 03, 2017 | 9.110 | 9.200 | 8.575 | 8.710 | 8,355,178 | -0.38(-4.18%) |
Oct 02, 2017 | 8.600 | 9.110 | 8.480 | 9.090 | 6,405,722 | +0.53(+6.13%) |
Sep 29, 2017 | 8.180 | 8.780 | 8.180 | 8.565 | 5,653,815 | +0.41(+5.09%) |
Sep 28, 2017 | 8.640 | 8.665 | 8.100 | 8.150 | 7,364,338 | -0.89(-9.85%) |
Sep 27, 2017 | 8.460 | 9.135 | 8.410 | 9.040 | 5,753,979 | +0.67(+8.00%) |
Sep 26, 2017 | 8.540 | 8.645 | 8.360 | 8.370 | 3,335,076 | -0.20(-2.33%) |
Sep 25, 2017 | 8.590 | 8.770 | 8.490 | 8.570 | 4,203,672 | -0.09(-1.04%) |
Sep 22, 2017 | 8.840 | 8.844 | 8.490 | 8.660 | 3,305,571 | -0.14(-1.59%) |
Sep 21, 2017 | 8.590 | 8.870 | 8.575 | 8.800 | 4,032,964 | +0.18(+2.09%) |
Sep 20, 2017 | 8.320 | 8.670 | 8.280 | 8.620 | 3,099,410 | +0.23(+2.74%) |
Sep 19, 2017 | 8.390 | 8.490 | 8.325 | 8.390 | 2,994,800 | +0.05(+0.60%) |
Sep 18, 2017 | 8.630 | 8.760 | 8.235 | 8.340 | 4,319,717 | -0.26(-3.02%) |
Sep 15, 2017 | 8.570 | 8.885 | 8.450 | 8.600 | 7,448,532 | -0.02(-0.23%) |
Sep 14, 2017 | 9.240 | 9.240 | 8.560 | 8.620 | 6,722,644 | -0.66(-7.11%) |
Sep 13, 2017 | 9.420 | 9.480 | 9.130 | 9.280 | 4,373,260 | -0.15(-1.59%) |
Sep 12, 2017 | 9.360 | 9.630 | 9.200 | 9.430 | 4,819,313 | +0.15(+1.62%) |
Sep 11, 2017 | 8.820 | 9.430 | 8.820 | 9.280 | 5,669,640 | +0.56(+6.42%) |
Sep 08, 2017 | 8.550 | 8.870 | 8.480 | 8.720 | 3,766,285 | +0.16(+1.87%) |
Sep 07, 2017 | 8.560 | 8.755 | 8.400 | 8.560 | 4,321,183 | +0.02(+0.23%) |
Sep 06, 2017 | 8.360 | 8.670 | 8.300 | 8.540 | 5,934,146 | +0.21(+2.52%) |
Sep 05, 2017 | 8.640 | 8.660 | 8.190 | 8.330 | 3,848,852 | -0.31(-3.59%) |