Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.000 | 6.000 | 6.000 | 0 | -0.17(-2.76%) | |
Dec 28, 2017 | 6.360 | 6.360 | 6.150 | 6.170 | 53,146 | -0.17(-2.68%) |
Dec 27, 2017 | 6.380 | 6.400 | 6.055 | 6.340 | 43,416 | -0.02(-0.31%) |
Dec 26, 2017 | 6.380 | 6.420 | 6.160 | 6.360 | 70,908 | -0.02(-0.31%) |
Dec 22, 2017 | 6.180 | 6.390 | 6.160 | 6.380 | 114,669 | +0.23(+3.74%) |
Dec 21, 2017 | 5.900 | 6.250 | 5.844 | 6.150 | 132,615 | +0.27(+4.59%) |
Dec 20, 2017 | 5.900 | 5.970 | 5.770 | 5.880 | 24,738 | +0.02(+0.34%) |
Dec 19, 2017 | 6.020 | 6.060 | 5.790 | 5.860 | 44,706 | -0.13(-2.17%) |
Dec 18, 2017 | 5.840 | 6.100 | 5.780 | 5.990 | 145,744 | +0.20(+3.45%) |
Dec 15, 2017 | 5.880 | 5.890 | 5.750 | 5.790 | 35,404 | -0.06(-1.03%) |
Dec 14, 2017 | 5.650 | 5.870 | 5.600 | 5.850 | 60,559 | +0.21(+3.72%) |
Dec 13, 2017 | 5.440 | 5.650 | 5.440 | 5.640 | 21,660 | +0.20(+3.68%) |
Dec 12, 2017 | 5.600 | 5.630 | 5.330 | 5.440 | 30,255 | -0.13(-2.33%) |
Dec 11, 2017 | 5.460 | 5.600 | 5.320 | 5.570 | 43,564 | +0.15(+2.77%) |
Dec 08, 2017 | 5.380 | 5.539 | 5.350 | 5.420 | 33,121 | +0.05(+0.93%) |
Dec 07, 2017 | 5.220 | 5.680 | 5.220 | 5.370 | 76,322 | +0.15(+2.87%) |
Dec 06, 2017 | 5.340 | 5.350 | 5.170 | 5.220 | 37,007 | -0.03(-0.57%) |
Dec 05, 2017 | 5.260 | 5.380 | 5.090 | 5.250 | 103,132 | -0.04(-0.76%) |
Dec 04, 2017 | 5.500 | 5.862 | 5.270 | 5.290 | 75,247 | -0.13(-2.40%) |
Dec 01, 2017 | 5.730 | 5.730 | 5.510 | 5.420 | 87,549 | -0.27(-4.75%) |
Nov 30, 2017 | 5.670 | 5.810 | 5.590 | 5.690 | 48,898 | +0.08(+1.43%) |
Nov 29, 2017 | 5.700 | 5.875 | 5.530 | 5.610 | 62,038 | +0.07(+1.26%) |
Nov 28, 2017 | 5.690 | 5.770 | 5.510 | 5.540 | 114,545 | -0.17(-2.98%) |
Nov 27, 2017 | 5.730 | 5.950 | 5.700 | 5.710 | 80,337 | -0.12(-2.06%) |
Nov 24, 2017 | 5.720 | 5.930 | 5.610 | 5.830 | 32,598 | +0.11(+1.92%) |
Nov 22, 2017 | 6.120 | 6.120 | 5.650 | 5.720 | 172,365 | -0.43(-6.99%) |
Nov 21, 2017 | 6.110 | 6.180 | 5.820 | 6.150 | 127,280 | +0.04(+0.65%) |
Nov 20, 2017 | 5.970 | 6.180 | 5.900 | 6.110 | 84,764 | +0.19(+3.21%) |
Nov 17, 2017 | 5.700 | 6.020 | 5.700 | 5.920 | 98,589 | +0.23(+4.04%) |
Nov 16, 2017 | 6.250 | 6.300 | 5.680 | 5.690 | 186,798 | -0.47(-7.63%) |
Nov 15, 2017 | 6.040 | 6.160 | 5.830 | 6.160 | 54,343 | +0.07(+1.15%) |
Nov 14, 2017 | 6.210 | 6.270 | 6.050 | 6.090 | 139,829 | -0.12(-1.93%) |
Nov 13, 2017 | 5.960 | 6.250 | 5.740 | 6.210 | 173,706 | +0.30(+5.08%) |
Nov 10, 2017 | 5.860 | 6.010 | 5.251 | 5.910 | 412,627 | +0.76(+14.76%) |
Nov 09, 2017 | 5.000 | 5.159 | 4.900 | 5.150 | 81,203 | +0.14(+2.79%) |
Nov 08, 2017 | 4.960 | 5.050 | 4.880 | 5.010 | 110,339 | +0.03(+0.60%) |
Nov 07, 2017 | 5.180 | 5.250 | 4.910 | 4.980 | 191,834 | -0.20(-3.86%) |
Nov 06, 2017 | 5.480 | 5.480 | 5.111 | 5.180 | 149,379 | -0.18(-3.36%) |
Nov 03, 2017 | 5.400 | 5.460 | 5.349 | 5.360 | 54,134 | -0.06(-1.11%) |
Nov 02, 2017 | 5.590 | 5.590 | 5.380 | 5.420 | 74,500 | -0.18(-3.21%) |
Nov 01, 2017 | 5.790 | 5.790 | 5.470 | 5.600 | 75,842 | -0.15(-2.61%) |
Oct 31, 2017 | 5.500 | 5.857 | 5.500 | 5.750 | 89,912 | +0.20(+3.60%) |
Oct 30, 2017 | 5.810 | 5.942 | 5.340 | 5.550 | 210,147 | -0.26(-4.48%) |
Oct 27, 2017 | 5.630 | 5.895 | 5.610 | 5.810 | 107,782 | +0.11(+1.93%) |
Oct 26, 2017 | 5.860 | 5.900 | 5.380 | 5.700 | 257,526 | -0.28(-4.68%) |
Oct 25, 2017 | 6.870 | 6.870 | 5.960 | 5.980 | 414,881 | -0.92(-13.33%) |
Oct 24, 2017 | 6.650 | 6.910 | 6.550 | 6.900 | 212,095 | +0.28(+4.23%) |
Oct 23, 2017 | 6.560 | 6.910 | 6.244 | 6.620 | 288,422 | +0.19(+2.95%) |
Oct 20, 2017 | 6.360 | 6.580 | 6.100 | 6.430 | 173,609 | +0.07(+1.10%) |
Oct 19, 2017 | 7.000 | 7.530 | 6.150 | 6.360 | 1,620,532 | +0.26(+4.26%) |
Oct 18, 2017 | 5.800 | 6.210 | 5.800 | 6.100 | 472,715 | +0.33(+5.72%) |
Oct 17, 2017 | 5.460 | 5.780 | 5.420 | 5.770 | 118,919 | +0.28(+5.10%) |
Oct 16, 2017 | 5.490 | 5.550 | 5.360 | 5.490 | 80,925 | -0.05(-0.90%) |
Oct 13, 2017 | 5.600 | 5.640 | 5.350 | 5.540 | 200,212 | +0.00(+0.00%) |
Oct 12, 2017 | 5.600 | 5.635 | 5.510 | 5.540 | 44,179 | -0.03(-0.54%) |
Oct 11, 2017 | 5.530 | 5.631 | 5.490 | 5.570 | 76,918 | -0.03(-0.54%) |
Oct 10, 2017 | 5.750 | 5.890 | 5.481 | 5.600 | 148,374 | -0.12(-2.10%) |
Oct 09, 2017 | 5.720 | 5.770 | 5.670 | 5.720 | 47,166 | -0.03(-0.52%) |
Oct 06, 2017 | 5.780 | 5.807 | 5.660 | 5.750 | 69,719 | -0.01(-0.17%) |
Oct 05, 2017 | 5.600 | 5.800 | 5.501 | 5.760 | 215,573 | +0.14(+2.49%) |
Oct 04, 2017 | 5.370 | 5.630 | 5.370 | 5.620 | 106,080 | +0.22(+4.07%) |
Oct 03, 2017 | 5.560 | 5.630 | 5.060 | 5.400 | 266,630 | -0.24(-4.26%) |