Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.950 | 6.950 | 6.550 | 6.800 | 57,063 | -0.04(-0.58%) |
Nov 29, 2017 | 6.940 | 7.000 | 6.800 | 6.840 | 51,473 | -0.06(-0.87%) |
Nov 28, 2017 | 6.700 | 6.950 | 6.510 | 6.900 | 147,752 | +0.31(+4.70%) |
Nov 27, 2017 | 6.500 | 6.700 | 6.360 | 6.590 | 57,937 | +0.17(+2.65%) |
Nov 24, 2017 | 6.500 | 6.595 | 6.320 | 6.420 | 40,949 | -0.01(-0.16%) |
Nov 22, 2017 | 7.000 | 7.010 | 6.420 | 6.430 | 133,430 | -0.50(-7.22%) |
Nov 21, 2017 | 6.500 | 7.000 | 6.450 | 6.930 | 133,669 | +0.63(+10.00%) |
Nov 20, 2017 | 6.430 | 6.697 | 6.000 | 6.300 | 68,779 | -0.15(-2.33%) |
Nov 17, 2017 | 6.240 | 6.830 | 6.240 | 6.450 | 77,105 | +0.21(+3.37%) |
Nov 16, 2017 | 5.720 | 6.330 | 5.720 | 6.240 | 76,798 | +0.56(+9.86%) |
Nov 15, 2017 | 5.530 | 5.990 | 5.430 | 5.680 | 77,598 | +0.38(+7.17%) |
Nov 14, 2017 | 5.090 | 5.400 | 5.090 | 5.300 | 55,574 | +0.07(+1.34%) |
Nov 13, 2017 | 5.500 | 5.500 | 5.200 | 5.230 | 57,370 | -0.28(-5.08%) |
Nov 10, 2017 | 5.500 | 5.700 | 5.500 | 5.510 | 50,827 | +0.01(+0.18%) |
Nov 09, 2017 | 5.240 | 5.580 | 4.910 | 5.500 | 132,966 | -0.01(-0.18%) |
Nov 08, 2017 | 5.090 | 5.590 | 5.000 | 5.510 | 121,862 | +0.15(+2.80%) |
Nov 07, 2017 | 5.940 | 6.030 | 5.270 | 5.360 | 68,149 | -0.58(-9.76%) |
Nov 06, 2017 | 5.680 | 6.200 | 5.600 | 5.940 | 67,827 | +0.21(+3.66%) |
Nov 03, 2017 | 5.630 | 5.880 | 5.563 | 5.730 | 40,939 | +0.07(+1.24%) |
Nov 02, 2017 | 5.590 | 5.670 | 5.520 | 5.660 | 24,041 | +0.04(+0.71%) |
Nov 01, 2017 | 6.140 | 6.140 | 5.600 | 5.620 | 28,385 | -0.47(-7.72%) |
Oct 31, 2017 | 5.850 | 6.100 | 5.820 | 6.090 | 39,153 | +0.20(+3.40%) |
Oct 30, 2017 | 5.950 | 6.220 | 5.840 | 5.890 | 26,832 | -0.05(-0.84%) |
Oct 27, 2017 | 5.620 | 5.990 | 5.559 | 5.940 | 48,636 | +0.12(+2.06%) |
Oct 26, 2017 | 5.480 | 5.890 | 5.480 | 5.820 | 33,830 | +0.18(+3.19%) |
Oct 25, 2017 | 5.530 | 5.730 | 5.500 | 5.640 | 77,354 | -0.07(-1.23%) |
Oct 24, 2017 | 6.020 | 6.020 | 5.600 | 5.710 | 45,317 | -0.30(-4.99%) |
Oct 23, 2017 | 6.200 | 6.200 | 6.000 | 6.010 | 33,951 | -0.21(-3.38%) |
Oct 20, 2017 | 6.420 | 6.420 | 6.170 | 6.220 | 38,794 | -0.11(-1.74%) |
Oct 19, 2017 | 6.440 | 6.490 | 6.300 | 6.330 | 18,213 | -0.27(-4.09%) |
Oct 18, 2017 | 6.720 | 6.720 | 6.490 | 6.600 | 26,739 | -0.05(-0.75%) |
Oct 17, 2017 | 6.610 | 6.690 | 6.460 | 6.650 | 19,460 | +0.20(+3.10%) |
Oct 16, 2017 | 6.630 | 6.683 | 6.360 | 6.450 | 24,178 | -0.37(-5.43%) |
Oct 13, 2017 | 7.210 | 7.210 | 6.770 | 6.820 | 46,697 | +0.27(+4.12%) |
Oct 12, 2017 | 6.600 | 6.660 | 6.530 | 6.550 | 7,808 | -0.02(-0.30%) |
Oct 11, 2017 | 6.440 | 6.710 | 6.420 | 6.570 | 28,020 | +0.34(+5.46%) |
Oct 10, 2017 | 6.840 | 6.850 | 6.160 | 6.230 | 50,385 | -0.53(-7.84%) |
Oct 09, 2017 | 6.480 | 6.880 | 6.480 | 6.760 | 24,800 | +0.22(+3.36%) |
Oct 06, 2017 | 6.650 | 6.720 | 6.490 | 6.540 | 22,398 | -0.11(-1.65%) |
Oct 05, 2017 | 6.670 | 6.730 | 6.560 | 6.650 | 14,163 | +0.08(+1.22%) |
Oct 04, 2017 | 6.680 | 6.736 | 6.490 | 6.570 | 24,599 | -0.20(-2.95%) |
Oct 03, 2017 | 6.620 | 6.850 | 6.473 | 6.770 | 39,356 | +0.28(+4.31%) |
Oct 02, 2017 | 6.650 | 6.730 | 6.440 | 6.490 | 35,345 | -0.03(-0.46%) |
Sep 29, 2017 | 6.400 | 6.600 | 6.395 | 6.520 | 22,812 | +0.12(+1.87%) |
Sep 28, 2017 | 7.015 | 7.060 | 6.370 | 6.400 | 71,176 | -0.72(-10.11%) |
Sep 27, 2017 | 6.900 | 7.170 | 6.840 | 7.120 | 96,694 | +0.21(+3.04%) |
Sep 26, 2017 | 6.720 | 6.940 | 6.620 | 6.910 | 43,128 | +0.07(+1.02%) |
Sep 25, 2017 | 7.060 | 7.070 | 6.740 | 6.840 | 32,297 | -0.26(-3.66%) |
Sep 22, 2017 | 7.210 | 7.210 | 6.950 | 7.100 | 48,995 | -0.10(-1.39%) |
Sep 21, 2017 | 7.310 | 7.477 | 6.930 | 7.200 | 43,561 | -0.16(-2.17%) |
Sep 20, 2017 | 8.000 | 8.090 | 7.190 | 7.360 | 90,582 | -0.14(-1.87%) |
Sep 19, 2017 | 7.000 | 7.550 | 6.950 | 7.500 | 136,035 | +0.62(+9.01%) |
Sep 18, 2017 | 6.960 | 7.300 | 6.820 | 6.880 | 36,068 | +0.07(+1.03%) |
Sep 15, 2017 | 6.580 | 7.160 | 6.580 | 6.810 | 90,861 | +0.27(+4.13%) |
Sep 14, 2017 | 6.810 | 6.930 | 6.480 | 6.540 | 38,769 | -0.20(-2.97%) |
Sep 13, 2017 | 6.610 | 6.970 | 6.550 | 6.740 | 71,476 | +0.11(+1.66%) |
Sep 12, 2017 | 6.700 | 7.120 | 6.490 | 6.630 | 100,737 | -0.04(-0.60%) |
Sep 11, 2017 | 6.560 | 7.150 | 6.560 | 6.670 | 114,127 | +0.15(+2.30%) |
Sep 08, 2017 | 6.930 | 6.960 | 6.190 | 6.520 | 79,611 | -0.41(-5.92%) |
Sep 07, 2017 | 7.650 | 7.650 | 6.850 | 6.930 | 65,124 | -0.60(-7.97%) |
Sep 06, 2017 | 7.750 | 8.090 | 7.470 | 7.530 | 121,027 | -0.17(-2.21%) |
Sep 05, 2017 | 7.380 | 7.730 | 7.020 | 7.700 | 97,748 | +0.45(+6.21%) |