Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.260 | 5.260 | 5.260 | 0 | -0.11(-2.05%) | |
Dec 28, 2017 | 5.400 | 5.440 | 4.850 | 5.370 | 416,963 | -0.02(-0.37%) |
Dec 27, 2017 | 5.400 | 5.500 | 5.330 | 5.390 | 446,670 | +0.00(+0.00%) |
Dec 26, 2017 | 5.390 | 5.490 | 5.340 | 5.390 | 257,705 | -0.01(-0.19%) |
Dec 22, 2017 | 5.350 | 5.520 | 5.320 | 5.400 | 308,472 | +0.06(+1.12%) |
Dec 21, 2017 | 5.420 | 5.690 | 5.310 | 5.340 | 493,909 | -0.04(-0.74%) |
Dec 20, 2017 | 5.560 | 5.680 | 5.310 | 5.380 | 308,764 | +0.01(+0.19%) |
Dec 19, 2017 | 5.500 | 5.730 | 5.370 | 5.370 | 547,786 | -0.23(-4.11%) |
Dec 18, 2017 | 5.100 | 5.610 | 5.100 | 5.600 | 1,197,478 | -0.13(-2.27%) |
Dec 15, 2017 | 5.590 | 5.820 | 5.560 | 5.730 | 504,821 | +0.15(+2.69%) |
Dec 14, 2017 | 5.750 | 5.900 | 5.570 | 5.580 | 288,244 | -0.19(-3.29%) |
Dec 13, 2017 | 5.770 | 5.890 | 5.670 | 5.770 | 247,020 | -0.02(-0.35%) |
Dec 12, 2017 | 5.590 | 5.910 | 5.550 | 5.790 | 354,491 | +0.20(+3.58%) |
Dec 11, 2017 | 5.620 | 5.700 | 5.550 | 5.590 | 199,909 | +0.00(+0.00%) |
Dec 08, 2017 | 5.470 | 5.680 | 5.460 | 5.590 | 299,153 | +0.16(+2.95%) |
Dec 07, 2017 | 5.280 | 5.480 | 5.230 | 5.430 | 282,134 | +0.14(+2.65%) |
Dec 06, 2017 | 5.350 | 5.350 | 5.150 | 5.290 | 445,180 | -0.05(-0.94%) |
Dec 05, 2017 | 5.320 | 5.450 | 5.210 | 5.340 | 580,598 | +0.08(+1.52%) |
Dec 04, 2017 | 5.550 | 5.680 | 5.230 | 5.260 | 706,743 | -0.19(-3.49%) |
Dec 01, 2017 | 5.860 | 5.919 | 5.447 | 5.450 | 1,693,865 | -0.40(-6.84%) |
Nov 30, 2017 | 5.990 | 6.140 | 5.830 | 5.850 | 907,727 | -0.16(-2.66%) |
Nov 29, 2017 | 6.430 | 6.450 | 5.920 | 6.010 | 2,340,003 | +0.15(+2.56%) |
Nov 28, 2017 | 6.720 | 6.760 | 5.760 | 5.860 | 2,480,919 | -1.37(-18.95%) |
Nov 27, 2017 | 7.050 | 7.280 | 7.050 | 7.230 | 266,722 | +0.21(+2.99%) |
Nov 24, 2017 | 7.130 | 7.200 | 6.970 | 7.020 | 132,390 | -0.08(-1.13%) |
Nov 22, 2017 | 6.850 | 7.240 | 6.815 | 7.100 | 233,392 | +0.25(+3.65%) |
Nov 21, 2017 | 6.810 | 6.890 | 6.630 | 6.850 | 353,248 | +0.05(+0.74%) |
Nov 20, 2017 | 7.180 | 7.180 | 6.760 | 6.800 | 400,752 | -0.39(-5.42%) |
Nov 17, 2017 | 6.980 | 7.250 | 6.980 | 7.190 | 650,255 | +0.25(+3.60%) |
Nov 16, 2017 | 6.880 | 7.040 | 6.860 | 6.940 | 273,332 | +0.08(+1.17%) |
Nov 15, 2017 | 6.910 | 7.040 | 6.820 | 6.860 | 292,605 | -0.14(-2.00%) |
Nov 14, 2017 | 6.980 | 7.040 | 6.720 | 7.000 | 289,560 | -0.03(-0.43%) |
Nov 13, 2017 | 7.040 | 7.140 | 6.860 | 7.030 | 214,713 | -0.02(-0.28%) |
Nov 10, 2017 | 6.900 | 7.100 | 6.825 | 7.050 | 420,428 | +0.15(+2.17%) |
Nov 09, 2017 | 6.760 | 6.950 | 6.715 | 6.900 | 241,380 | +0.07(+1.02%) |
Nov 08, 2017 | 6.860 | 6.880 | 6.620 | 6.830 | 323,654 | -0.07(-1.01%) |
Nov 07, 2017 | 7.020 | 7.137 | 6.656 | 6.900 | 397,382 | -0.09(-1.29%) |
Nov 06, 2017 | 6.540 | 6.990 | 6.370 | 6.990 | 730,553 | +0.45(+6.88%) |
Nov 03, 2017 | 5.520 | 6.640 | 5.460 | 6.540 | 1,050,273 | +1.08(+19.78%) |
Nov 02, 2017 | 5.670 | 5.760 | 5.440 | 5.460 | 411,824 | -0.18(-3.19%) |
Nov 01, 2017 | 5.770 | 5.780 | 5.600 | 5.640 | 184,666 | -0.09(-1.57%) |
Oct 31, 2017 | 5.870 | 6.070 | 5.700 | 5.730 | 297,494 | -0.08(-1.38%) |
Oct 30, 2017 | 5.700 | 5.875 | 5.590 | 5.810 | 341,081 | +0.10(+1.75%) |
Oct 27, 2017 | 5.750 | 5.830 | 5.640 | 5.710 | 234,984 | -0.05(-0.87%) |
Oct 26, 2017 | 5.980 | 6.050 | 5.640 | 5.760 | 388,858 | -0.23(-3.84%) |
Oct 25, 2017 | 6.090 | 6.130 | 5.930 | 5.990 | 202,863 | -0.07(-1.16%) |
Oct 24, 2017 | 6.180 | 6.190 | 6.031 | 6.060 | 197,511 | -0.12(-1.94%) |
Oct 23, 2017 | 6.190 | 6.330 | 6.090 | 6.180 | 198,323 | +0.04(+0.65%) |
Oct 20, 2017 | 6.460 | 6.460 | 6.090 | 6.140 | 434,711 | -0.24(-3.76%) |
Oct 19, 2017 | 6.430 | 6.520 | 6.260 | 6.380 | 221,365 | -0.07(-1.09%) |
Oct 18, 2017 | 6.450 | 6.500 | 6.300 | 6.450 | 292,211 | +0.03(+0.47%) |
Oct 17, 2017 | 6.560 | 6.650 | 6.400 | 6.420 | 239,596 | -0.13(-1.98%) |
Oct 16, 2017 | 6.860 | 7.170 | 6.450 | 6.550 | 1,233,293 | +0.30(+4.80%) |
Oct 13, 2017 | 6.260 | 6.315 | 6.158 | 6.250 | 170,142 | +0.00(+0.00%) |
Oct 12, 2017 | 6.220 | 6.320 | 6.110 | 6.250 | 123,927 | +0.02(+0.32%) |
Oct 11, 2017 | 6.190 | 6.280 | 6.120 | 6.230 | 165,695 | +0.03(+0.48%) |
Oct 10, 2017 | 6.290 | 6.320 | 6.120 | 6.200 | 119,394 | -0.03(-0.48%) |
Oct 09, 2017 | 6.390 | 6.410 | 6.220 | 6.230 | 140,019 | -0.14(-2.20%) |
Oct 06, 2017 | 6.580 | 6.620 | 6.310 | 6.370 | 259,845 | -0.13(-2.00%) |
Oct 05, 2017 | 6.210 | 6.604 | 6.196 | 6.500 | 348,305 | +0.31(+5.01%) |
Oct 04, 2017 | 6.350 | 6.390 | 6.145 | 6.190 | 247,075 | -0.13(-2.06%) |
Oct 03, 2017 | 6.300 | 6.350 | 6.215 | 6.320 | 168,014 | -0.02(-0.32%) |