Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.696 | 5.696 | 5.696 | 0 | -0.04(-0.77%) | |
Dec 28, 2017 | 5.760 | 5.760 | 5.740 | 5.740 | 7,540 | -0.01(-0.17%) |
Dec 27, 2017 | 5.750 | 5.750 | 5.750 | 5.750 | 330 | +0.00(+0.00%) |
Dec 26, 2017 | 5.770 | 5.780 | 5.750 | 5.750 | 7,253 | -0.02(-0.35%) |
Dec 22, 2017 | 5.770 | 5.770 | 5.770 | 5.770 | 325 | +0.15(+2.67%) |
Dec 21, 2017 | 5.680 | 5.680 | 5.620 | 5.620 | 5,073 | +0.14(+2.55%) |
Dec 20, 2017 | 5.535 | 5.620 | 5.480 | 5.480 | 3,700 | -0.21(-3.69%) |
Dec 19, 2017 | 5.800 | 5.800 | 5.625 | 5.690 | 8,445 | +0.15(+2.70%) |
Dec 18, 2017 | 5.470 | 5.590 | 5.470 | 5.540 | 8,166 | +0.05(+0.90%) |
Dec 15, 2017 | 5.590 | 5.590 | 5.491 | 5.491 | 5,295 | -0.08(-1.51%) |
Dec 14, 2017 | 5.480 | 5.600 | 5.480 | 5.575 | 6,671 | +0.16(+2.86%) |
Dec 13, 2017 | 5.370 | 5.490 | 5.370 | 5.420 | 7,167 | +0.06(+1.12%) |
Dec 12, 2017 | 5.425 | 5.425 | 5.360 | 5.360 | 600 | -0.04(-0.74%) |
Dec 11, 2017 | 5.440 | 5.440 | 5.400 | 5.400 | 1,919 | -0.10(-1.82%) |
Dec 08, 2017 | 5.500 | 5.520 | 5.410 | 5.500 | 7,386 | +0.10(+1.85%) |
Dec 07, 2017 | 5.490 | 5.490 | 5.360 | 5.400 | 19,035 | -0.12(-2.17%) |
Dec 06, 2017 | 5.585 | 5.585 | 5.520 | 5.520 | 14,711 | -0.13(-2.30%) |
Dec 05, 2017 | 5.660 | 5.660 | 5.551 | 5.650 | 15,494 | -0.01(-0.26%) |
Dec 04, 2017 | 5.790 | 5.630 | 5.665 | 10,104 | -0.12(-2.16%) | |
Dec 01, 2017 | 5.820 | 5.820 | 5.783 | 5.790 | 5,259 | -0.07(-1.19%) |
Nov 30, 2017 | 5.810 | 5.860 | 5.800 | 5.860 | 7,500 | +0.10(+1.74%) |
Nov 29, 2017 | 5.750 | 5.840 | 5.750 | 5.760 | 11,867 | -0.04(-0.69%) |
Nov 28, 2017 | 5.890 | 6.050 | 5.800 | 5.800 | 5,145 | -0.08(-1.36%) |
Nov 27, 2017 | 5.848 | 5.920 | 5.848 | 5.880 | 18,330 | +0.05(+0.94%) |
Nov 24, 2017 | 5.830 | 5.830 | 5.815 | 5.825 | 12,153 | -0.26(-4.35%) |
Nov 22, 2017 | 5.920 | 6.090 | 5.920 | 6.090 | 24,992 | +0.50(+8.94%) |
Nov 21, 2017 | 5.410 | 5.680 | 5.410 | 5.590 | 5,836 | +0.24(+4.49%) |
Nov 20, 2017 | 5.393 | 5.430 | 5.350 | 5.350 | 1,480 | +0.00(+0.00%) |
Nov 17, 2017 | 5.331 | 5.440 | 5.331 | 5.350 | 4,054 | +0.00(+0.00%) |
Nov 16, 2017 | 5.281 | 5.380 | 5.280 | 5.350 | 13,843 | +0.17(+3.28%) |
Nov 15, 2017 | 5.185 | 5.190 | 5.140 | 5.180 | 13,780 | +0.03(+0.58%) |
Nov 14, 2017 | 5.190 | 5.190 | 5.150 | 5.150 | 4,000 | -0.14(-2.65%) |
Nov 13, 2017 | 5.250 | 5.290 | 5.150 | 5.290 | 7,530 | +0.19(+3.73%) |
Nov 10, 2017 | 5.212 | 5.212 | 5.090 | 5.100 | 26,691 | -0.17(-3.23%) |
Nov 09, 2017 | 5.300 | 5.300 | 5.210 | 5.270 | 17,438 | +0.12(+2.33%) |
Nov 08, 2017 | 5.160 | 5.230 | 5.150 | 5.150 | 17,982 | -0.02(-0.39%) |
Nov 07, 2017 | 5.480 | 5.480 | 5.050 | 5.170 | 78,350 | -0.31(-5.66%) |
Nov 06, 2017 | 5.550 | 5.550 | 5.384 | 5.480 | 27,484 | -0.18(-3.15%) |
Nov 03, 2017 | 5.620 | 5.680 | 5.570 | 5.658 | 7,573 | -0.21(-3.58%) |
Nov 02, 2017 | 5.765 | 5.868 | 5.580 | 5.868 | 3,122 | +0.29(+5.16%) |
Nov 01, 2017 | 5.700 | 5.700 | 5.410 | 5.580 | 56,868 | -0.41(-6.83%) |
Oct 31, 2017 | 6.000 | 6.050 | 5.876 | 5.989 | 31,620 | -0.01(-0.18%) |
Oct 30, 2017 | 6.000 | 6.000 | 5.950 | 6.000 | 30,189 | +0.16(+2.73%) |
Oct 27, 2017 | 5.890 | 5.890 | 5.840 | 5.840 | 1,267 | -0.05(-0.84%) |
Oct 26, 2017 | 5.825 | 5.900 | 5.790 | 5.890 | 16,865 | +0.07(+1.20%) |
Oct 25, 2017 | 5.790 | 5.820 | 5.750 | 5.820 | 3,567 | +0.12(+2.11%) |
Oct 24, 2017 | 5.650 | 5.780 | 5.650 | 5.700 | 9,854 | +0.14(+2.52%) |
Oct 23, 2017 | 5.652 | 5.760 | 5.560 | 5.560 | 24,050 | -0.03(-0.54%) |
Oct 20, 2017 | 5.630 | 5.630 | 5.590 | 5.590 | 2,345 | +0.02(+0.45%) |
Oct 19, 2017 | 5.520 | 5.590 | 5.520 | 5.565 | 6,191 | -0.09(-1.68%) |
Oct 18, 2017 | 5.720 | 5.720 | 5.660 | 5.660 | 7,893 | -0.06(-1.05%) |
Oct 17, 2017 | 5.709 | 5.720 | 5.709 | 5.720 | 9,377 | +0.15(+2.69%) |
Oct 16, 2017 | 5.660 | 5.770 | 5.530 | 5.570 | 38,537 | -0.07(-1.24%) |
Oct 13, 2017 | 5.570 | 5.640 | 5.570 | 5.640 | 55,286 | +0.09(+1.62%) |
Oct 12, 2017 | 5.538 | 5.550 | 5.475 | 5.550 | 229,392 | +0.05(+0.91%) |
Oct 11, 2017 | 5.430 | 5.500 | 5.430 | 5.500 | 65,892 | +0.09(+1.66%) |
Oct 10, 2017 | 5.430 | 5.430 | 5.340 | 5.410 | 72,173 | +0.21(+4.04%) |
Oct 09, 2017 | 5.140 | 5.260 | 5.140 | 5.200 | 6,125 | +0.09(+1.76%) |
Oct 06, 2017 | 5.075 | 5.180 | 5.075 | 5.110 | 10,063 | -0.09(-1.73%) |
Oct 05, 2017 | 5.260 | 5.260 | 4.992 | 5.200 | 17,677 | +0.26(+5.26%) |
Oct 04, 2017 | 4.900 | 4.940 | 4.900 | 4.940 | 1,260 | +0.23(+4.77%) |
Oct 03, 2017 | 4.750 | 4.750 | 4.680 | 4.715 | 8,055 | -0.04(-0.74%) |