Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.910 | 5.910 | 5.910 | 0 | +0.08(+1.37%) | |
Dec 28, 2017 | 5.865 | 5.865 | 5.790 | 5.830 | 415,247 | +0.02(+0.34%) |
Dec 27, 2017 | 5.640 | 5.810 | 5.640 | 5.810 | 432,006 | +0.19(+3.38%) |
Dec 26, 2017 | 5.400 | 5.640 | 5.400 | 5.620 | 154,959 | +0.16(+2.93%) |
Dec 22, 2017 | 5.410 | 5.490 | 5.400 | 5.460 | 26,795 | +0.04(+0.74%) |
Dec 21, 2017 | 5.500 | 5.500 | 5.350 | 5.420 | 30,356 | +0.03(+0.46%) |
Dec 20, 2017 | 5.380 | 5.440 | 5.380 | 5.395 | 30,163 | -0.06(-1.01%) |
Dec 19, 2017 | 5.450 | 5.540 | 5.410 | 5.450 | 81,333 | +0.03(+0.55%) |
Dec 18, 2017 | 5.370 | 5.490 | 5.370 | 5.420 | 47,073 | +0.10(+1.88%) |
Dec 15, 2017 | 5.250 | 5.320 | 5.220 | 5.320 | 158,039 | +0.17(+3.30%) |
Dec 14, 2017 | 5.140 | 5.206 | 5.080 | 5.150 | 130,361 | -0.02(-0.39%) |
Dec 13, 2017 | 5.250 | 5.300 | 5.100 | 5.170 | 68,361 | -0.06(-1.15%) |
Dec 12, 2017 | 5.050 | 5.240 | 5.010 | 5.230 | 224,111 | +0.06(+1.06%) |
Dec 11, 2017 | 5.135 | 5.250 | 5.030 | 5.175 | 151,959 | -0.09(-1.80%) |
Dec 08, 2017 | 5.190 | 5.290 | 5.190 | 5.270 | 4,567 | +0.04(+0.76%) |
Dec 07, 2017 | 5.260 | 5.280 | 5.140 | 5.230 | 94,892 | -0.18(-3.33%) |
Dec 06, 2017 | 5.440 | 5.500 | 5.320 | 5.410 | 270,358 | +0.03(+0.56%) |
Dec 05, 2017 | 5.510 | 5.600 | 5.250 | 5.380 | 207,195 | +0.10(+1.99%) |
Dec 04, 2017 | 5.230 | 5.350 | 5.210 | 5.275 | 330,161 | +0.27(+5.29%) |
Dec 01, 2017 | 5.070 | 5.070 | 4.980 | 5.010 | 84,359 | +0.14(+2.87%) |
Nov 30, 2017 | 4.740 | 4.880 | 4.700 | 4.870 | 119,619 | +0.05(+1.04%) |
Nov 29, 2017 | 4.740 | 4.860 | 4.710 | 4.820 | 113,595 | -0.16(-3.21%) |
Nov 28, 2017 | 4.925 | 5.000 | 4.850 | 4.980 | 7,762 | +0.14(+2.89%) |
Nov 27, 2017 | 4.800 | 4.900 | 4.720 | 4.840 | 7,601 | -0.00(-0.10%) |
Nov 24, 2017 | 5.015 | 5.040 | 4.845 | 4.845 | 8,115 | -0.04(-0.72%) |
Nov 22, 2017 | 5.010 | 5.142 | 4.810 | 4.880 | 23,501 | +0.10(+2.09%) |
Nov 21, 2017 | 4.970 | 5.000 | 4.750 | 4.780 | 49,134 | +0.04(+0.84%) |
Nov 20, 2017 | 4.700 | 4.740 | 4.690 | 4.740 | 33,693 | +0.04(+0.85%) |
Nov 17, 2017 | 4.680 | 4.700 | 4.610 | 4.700 | 50,076 | -0.01(-0.21%) |
Nov 16, 2017 | 4.850 | 4.850 | 4.710 | 4.710 | 12,686 | -0.02(-0.42%) |
Nov 15, 2017 | 4.720 | 4.770 | 4.650 | 4.730 | 23,280 | -0.09(-1.87%) |
Nov 14, 2017 | 5.020 | 5.090 | 4.720 | 4.820 | 373,238 | +0.04(+0.84%) |
Nov 13, 2017 | 4.780 | 4.830 | 4.760 | 4.780 | 11,472 | +0.00(+0.00%) |
Nov 10, 2017 | 4.955 | 4.960 | 4.700 | 4.780 | 19,646 | -0.17(-3.34%) |
Nov 09, 2017 | 4.710 | 5.010 | 4.710 | 4.945 | 226,065 | +0.29(+6.34%) |
Nov 08, 2017 | 4.478 | 4.670 | 4.420 | 4.650 | 136,018 | +0.23(+5.20%) |
Nov 07, 2017 | 4.600 | 4.600 | 4.380 | 4.420 | 206,225 | -0.21(-4.54%) |
Nov 06, 2017 | 4.540 | 4.650 | 4.420 | 4.630 | 45,944 | +0.24(+5.47%) |
Nov 03, 2017 | 4.620 | 4.670 | 4.210 | 4.390 | 323,177 | -0.31(-6.60%) |
Nov 02, 2017 | 4.630 | 4.700 | 4.600 | 4.700 | 21,707 | +0.06(+1.29%) |
Nov 01, 2017 | 4.700 | 4.710 | 4.590 | 4.640 | 64,431 | -0.02(-0.43%) |
Oct 31, 2017 | 4.610 | 4.683 | 4.610 | 4.660 | 185,463 | +0.05(+1.08%) |
Oct 30, 2017 | 4.725 | 4.750 | 4.560 | 4.610 | 325,401 | -0.17(-3.56%) |
Oct 27, 2017 | 4.760 | 4.840 | 4.700 | 4.780 | 57,101 | +0.05(+1.06%) |
Oct 26, 2017 | 5.010 | 5.010 | 4.700 | 4.730 | 253,449 | -0.28(-5.59%) |
Oct 25, 2017 | 4.860 | 5.010 | 4.850 | 5.010 | 189,432 | +0.23(+4.81%) |
Oct 24, 2017 | 4.850 | 4.880 | 4.750 | 4.780 | 434,118 | -0.13(-2.65%) |
Oct 23, 2017 | 5.010 | 5.090 | 4.892 | 4.910 | 102,512 | -0.12(-2.39%) |
Oct 20, 2017 | 5.070 | 5.080 | 5.020 | 5.030 | 722,749 | -0.09(-1.68%) |
Oct 19, 2017 | 5.150 | 5.160 | 5.090 | 5.116 | 596,265 | -0.11(-2.18%) |
Oct 18, 2017 | 5.150 | 5.260 | 5.100 | 5.230 | 173,848 | -0.08(-1.51%) |
Oct 17, 2017 | 5.350 | 5.360 | 5.200 | 5.310 | 60,949 | -0.09(-1.67%) |
Oct 16, 2017 | 5.532 | 5.570 | 5.400 | 5.400 | 29,565 | -0.17(-3.14%) |
Oct 13, 2017 | 5.500 | 5.580 | 5.500 | 5.575 | 277,024 | +0.08(+1.55%) |
Oct 12, 2017 | 5.500 | 5.500 | 5.460 | 5.490 | 43,457 | +0.06(+1.01%) |
Oct 11, 2017 | 5.400 | 5.450 | 5.400 | 5.435 | 133,016 | +0.04(+0.74%) |
Oct 10, 2017 | 5.440 | 5.450 | 5.370 | 5.395 | 267,796 | +0.07(+1.41%) |
Oct 09, 2017 | 5.400 | 5.415 | 5.280 | 5.320 | 155,749 | -0.14(-2.56%) |
Oct 06, 2017 | 5.550 | 5.550 | 5.400 | 5.460 | 184,309 | -0.14(-2.50%) |
Oct 05, 2017 | 5.700 | 5.750 | 5.580 | 5.600 | 140,728 | -0.01(-0.16%) |
Oct 04, 2017 | 5.650 | 5.660 | 5.580 | 5.609 | 105,662 | +0.03(+0.52%) |
Oct 03, 2017 | 5.560 | 5.590 | 5.530 | 5.580 | 36,042 | +0.09(+1.64%) |