Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.010 | 6.010 | 6.010 | 0 | +0.45(+8.09%) | |
Dec 28, 2017 | 4.100 | 6.120 | 4.100 | 5.560 | 3,640,646 | +1.51(+37.28%) |
Dec 27, 2017 | 4.100 | 4.250 | 4.000 | 4.050 | 104,231 | -0.07(-1.70%) |
Dec 26, 2017 | 4.200 | 4.206 | 3.884 | 4.120 | 183,413 | -0.03(-0.72%) |
Dec 22, 2017 | 4.450 | 4.540 | 4.025 | 4.150 | 118,039 | -0.28(-6.32%) |
Dec 21, 2017 | 4.600 | 4.775 | 4.410 | 4.430 | 222,095 | +0.03(+0.68%) |
Dec 20, 2017 | 4.550 | 4.550 | 4.360 | 4.400 | 76,317 | -0.10(-2.22%) |
Dec 19, 2017 | 4.500 | 4.693 | 4.433 | 4.500 | 70,110 | -0.01(-0.22%) |
Dec 18, 2017 | 4.300 | 4.580 | 4.300 | 4.510 | 311,639 | +0.21(+4.88%) |
Dec 15, 2017 | 4.240 | 4.470 | 4.210 | 4.300 | 63,490 | +0.04(+0.94%) |
Dec 14, 2017 | 4.470 | 4.630 | 4.210 | 4.260 | 24,341 | -0.17(-3.84%) |
Dec 13, 2017 | 4.250 | 4.470 | 4.161 | 4.430 | 36,171 | +0.15(+3.50%) |
Dec 12, 2017 | 4.490 | 4.630 | 4.280 | 4.280 | 32,137 | -0.17(-3.82%) |
Dec 11, 2017 | 4.650 | 4.730 | 4.400 | 4.450 | 55,467 | -0.20(-4.30%) |
Dec 08, 2017 | 4.680 | 4.889 | 4.560 | 4.650 | 28,896 | +0.01(+0.22%) |
Dec 07, 2017 | 4.950 | 4.950 | 4.500 | 4.640 | 87,119 | -0.14(-2.93%) |
Dec 06, 2017 | 3.960 | 4.840 | 3.950 | 4.780 | 113,074 | +0.88(+22.56%) |
Dec 05, 2017 | 4.000 | 4.068 | 3.840 | 3.900 | 32,386 | -0.11(-2.74%) |
Dec 04, 2017 | 4.250 | 4.250 | 4.000 | 4.010 | 25,949 | -0.19(-4.52%) |
Dec 01, 2017 | 4.220 | 4.400 | 4.110 | 4.200 | 40,745 | +0.01(+0.24%) |
Nov 30, 2017 | 4.300 | 4.446 | 4.100 | 4.190 | 41,199 | -0.20(-4.56%) |
Nov 29, 2017 | 4.420 | 4.520 | 4.290 | 4.390 | 47,578 | +0.01(+0.23%) |
Nov 28, 2017 | 4.810 | 4.850 | 4.190 | 4.380 | 123,041 | -0.31(-6.61%) |
Nov 27, 2017 | 4.730 | 4.900 | 4.500 | 4.690 | 67,478 | +0.01(+0.21%) |
Nov 24, 2017 | 4.950 | 5.075 | 4.585 | 4.680 | 27,508 | -0.24(-4.88%) |
Nov 22, 2017 | 5.320 | 5.320 | 4.870 | 4.920 | 56,929 | -0.33(-6.29%) |
Nov 21, 2017 | 5.280 | 5.399 | 5.150 | 5.250 | 26,496 | +0.03(+0.57%) |
Nov 20, 2017 | 5.350 | 5.690 | 5.060 | 5.220 | 48,957 | -0.18(-3.33%) |
Nov 17, 2017 | 5.320 | 5.727 | 5.320 | 5.400 | 47,093 | +0.02(+0.37%) |
Nov 16, 2017 | 5.460 | 5.580 | 5.330 | 5.380 | 36,271 | -0.12(-2.18%) |
Nov 15, 2017 | 5.430 | 5.670 | 5.430 | 5.500 | 20,286 | -0.06(-1.08%) |
Nov 14, 2017 | 5.680 | 5.720 | 5.490 | 5.560 | 20,405 | -0.12(-2.11%) |
Nov 13, 2017 | 5.510 | 5.740 | 5.050 | 5.680 | 36,013 | -0.14(-2.41%) |
Nov 10, 2017 | 5.870 | 5.950 | 5.811 | 5.820 | 9,247 | -0.07(-1.19%) |
Nov 09, 2017 | 5.680 | 5.900 | 5.610 | 5.890 | 22,113 | +0.03(+0.51%) |
Nov 08, 2017 | 6.000 | 6.040 | 5.819 | 5.860 | 13,349 | -0.17(-2.82%) |
Nov 07, 2017 | 6.250 | 6.250 | 5.901 | 6.030 | 23,563 | -0.16(-2.58%) |
Nov 06, 2017 | 6.150 | 6.300 | 6.150 | 6.190 | 11,702 | +0.02(+0.32%) |
Nov 03, 2017 | 6.220 | 6.265 | 6.000 | 6.170 | 52,810 | +0.09(+1.48%) |
Nov 02, 2017 | 6.600 | 6.600 | 5.900 | 6.080 | 62,323 | -0.01(-0.16%) |
Nov 01, 2017 | 6.220 | 6.230 | 5.761 | 6.090 | 39,268 | -0.23(-3.64%) |
Oct 31, 2017 | 6.630 | 6.690 | 6.260 | 6.320 | 20,011 | -0.25(-3.81%) |
Oct 30, 2017 | 6.650 | 6.975 | 6.290 | 6.570 | 19,335 | -0.04(-0.61%) |
Oct 27, 2017 | 6.530 | 6.809 | 6.530 | 6.610 | 20,176 | +0.03(+0.46%) |
Oct 26, 2017 | 7.090 | 7.150 | 6.560 | 6.580 | 16,415 | -0.44(-6.27%) |
Oct 25, 2017 | 7.350 | 7.350 | 6.910 | 7.020 | 26,457 | -0.35(-4.75%) |
Oct 24, 2017 | 7.300 | 7.780 | 7.300 | 7.370 | 56,516 | -0.01(-0.14%) |
Oct 23, 2017 | 7.450 | 7.480 | 7.110 | 7.380 | 28,583 | -0.03(-0.40%) |
Oct 20, 2017 | 7.620 | 7.820 | 7.250 | 7.410 | 96,622 | -0.12(-1.59%) |
Oct 19, 2017 | 7.380 | 7.900 | 7.100 | 7.530 | 110,444 | +0.23(+3.15%) |
Oct 18, 2017 | 7.090 | 7.370 | 7.010 | 7.300 | 59,496 | +0.21(+2.96%) |
Oct 17, 2017 | 7.100 | 7.300 | 6.901 | 7.090 | 18,690 | -0.15(-2.07%) |
Oct 16, 2017 | 7.720 | 8.040 | 6.930 | 7.240 | 72,639 | -0.53(-6.82%) |
Oct 13, 2017 | 7.100 | 8.086 | 7.100 | 7.770 | 173,330 | +0.67(+9.44%) |
Oct 12, 2017 | 7.000 | 7.280 | 6.870 | 7.100 | 88,543 | +0.10(+1.43%) |
Oct 11, 2017 | 6.700 | 7.000 | 6.660 | 7.000 | 78,404 | +0.40(+6.06%) |
Oct 10, 2017 | 6.120 | 6.690 | 6.120 | 6.600 | 36,654 | +0.40(+6.45%) |
Oct 09, 2017 | 6.270 | 6.279 | 6.160 | 6.200 | 9,094 | -0.02(-0.32%) |
Oct 06, 2017 | 6.300 | 6.380 | 6.110 | 6.220 | 6,950 | -0.18(-2.81%) |
Oct 05, 2017 | 6.100 | 6.556 | 6.100 | 6.400 | 24,696 | +0.26(+4.23%) |
Oct 04, 2017 | 6.289 | 6.289 | 5.960 | 6.140 | 26,815 | +0.06(+0.99%) |
Oct 03, 2017 | 6.140 | 6.370 | 6.004 | 6.080 | 43,285 | -0.11(-1.78%) |