Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.200 | 5.200 | 5.200 | 0 | -0.20(-3.70%) | |
Dec 28, 2017 | 5.200 | 5.400 | 5.155 | 5.400 | 4,795 | +0.15(+2.86%) |
Dec 27, 2017 | 5.500 | 5.500 | 5.200 | 5.250 | 3,165 | -0.20(-3.67%) |
Dec 26, 2017 | 5.650 | 5.650 | 5.250 | 5.450 | 2,419 | +0.12(+2.25%) |
Dec 22, 2017 | 6.150 | 6.155 | 5.100 | 5.330 | 14,287 | -0.82(-13.33%) |
Dec 21, 2017 | 6.250 | 6.380 | 6.100 | 6.150 | 15,274 | -0.10(-1.60%) |
Dec 20, 2017 | 6.340 | 6.340 | 6.200 | 6.250 | 2,905 | +0.10(+1.61%) |
Dec 19, 2017 | 5.805 | 6.400 | 5.805 | 6.151 | 2,975 | +0.25(+4.25%) |
Dec 18, 2017 | 5.845 | 6.750 | 5.845 | 5.900 | 12,782 | +0.05(+0.85%) |
Dec 15, 2017 | 5.544 | 5.900 | 5.544 | 5.850 | 1,440 | +0.05(+0.86%) |
Dec 14, 2017 | 5.312 | 5.850 | 5.312 | 5.800 | 3,490 | +0.30(+5.45%) |
Dec 13, 2017 | 5.764 | 5.764 | 5.500 | 5.500 | 2,594 | -0.40(-6.78%) |
Dec 12, 2017 | 5.100 | 5.900 | 5.100 | 5.900 | 13,113 | +0.25(+4.42%) |
Dec 11, 2017 | 5.650 | 5.650 | 5.650 | 5.650 | 214 | -0.25(-4.24%) |
Dec 08, 2017 | 5.700 | 5.900 | 5.700 | 5.900 | 440 | +0.05(+0.85%) |
Dec 07, 2017 | 5.250 | 5.850 | 5.158 | 5.850 | 2,840 | +0.65(+12.50%) |
Dec 06, 2017 | 5.100 | 5.200 | 5.000 | 5.200 | 5,040 | +0.20(+4.00%) |
Dec 05, 2017 | 5.100 | 5.100 | 4.900 | 5.000 | 692 | -0.03(-0.60%) |
Dec 04, 2017 | 5.050 | 5.100 | 4.945 | 5.030 | 8,089 | +0.08(+1.62%) |
Dec 01, 2017 | 5.050 | 5.100 | 4.750 | 4.950 | 17,831 | -0.15(-2.94%) |
Nov 30, 2017 | 5.100 | 5.175 | 4.650 | 5.100 | 16,920 | -0.05(-0.97%) |
Nov 29, 2017 | 5.200 | 5.200 | 4.900 | 5.150 | 3,506 | +0.00(+0.00%) |
Nov 28, 2017 | 5.000 | 5.150 | 5.000 | 5.150 | 1,180 | +0.15(+3.00%) |
Nov 27, 2017 | 5.250 | 5.250 | 4.950 | 5.000 | 16,868 | -0.30(-5.66%) |
Nov 24, 2017 | 5.650 | 5.650 | 5.150 | 5.300 | 4,757 | -0.40(-7.02%) |
Nov 22, 2017 | 5.900 | 6.130 | 5.500 | 5.700 | 7,449 | -0.50(-8.06%) |
Nov 21, 2017 | 6.350 | 6.450 | 5.650 | 6.200 | 27,410 | -0.30(-4.62%) |
Nov 20, 2017 | 5.600 | 7.450 | 5.600 | 6.500 | 195,102 | +1.25(+23.81%) |
Nov 17, 2017 | 5.550 | 6.350 | 4.800 | 5.250 | 106,562 | -0.25(-4.55%) |
Nov 16, 2017 | 5.250 | 6.495 | 4.800 | 5.500 | 39,012 | +0.50(+10.00%) |
Nov 15, 2017 | 5.250 | 5.300 | 5.000 | 5.000 | 7,659 | +0.15(+3.09%) |
Nov 14, 2017 | 4.800 | 4.850 | 4.800 | 4.850 | 602 | +0.05(+1.04%) |
Nov 13, 2017 | 4.853 | 4.853 | 4.800 | 4.800 | 403 | -0.15(-3.03%) |
Nov 10, 2017 | 4.950 | 4.950 | 4.950 | 4.950 | 177 | +0.01(+0.16%) |
Nov 08, 2017 | 4.942 | 4.942 | 4.942 | 0 | +0.04(+0.86%) | |
Nov 07, 2017 | 4.800 | 4.900 | 4.800 | 4.900 | 3,758 | +0.10(+2.08%) |
Nov 06, 2017 | 4.945 | 4.945 | 4.800 | 4.800 | 2,235 | -0.25(-4.95%) |
Nov 03, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 8,210 | +0.05(+1.00%) |
Nov 02, 2017 | 5.000 | 5.000 | 4.950 | 5.000 | 535 | +0.10(+2.04%) |
Nov 01, 2017 | 5.000 | 5.000 | 4.900 | 4.900 | 4,370 | -0.09(-1.90%) |
Oct 31, 2017 | 5.000 | 5.100 | 4.995 | 4.995 | 5,905 | +0.04(+0.91%) |
Oct 30, 2017 | 4.950 | 4.950 | 4.874 | 4.950 | 2,387 | +0.05(+1.02%) |
Oct 27, 2017 | 5.000 | 5.000 | 4.899 | 4.900 | 2,846 | -0.29(-5.68%) |
Oct 26, 2017 | 4.800 | 5.195 | 4.800 | 5.195 | 997 | +0.34(+6.90%) |
Oct 25, 2017 | 4.800 | 4.860 | 4.800 | 4.860 | 1,477 | +0.06(+1.24%) |
Oct 24, 2017 | 5.100 | 5.100 | 4.800 | 4.800 | 4,056 | -0.40(-7.69%) |
Oct 23, 2017 | 5.100 | 5.200 | 5.100 | 5.200 | 807 | -0.12(-2.23%) |
Oct 20, 2017 | 5.300 | 5.350 | 5.100 | 5.319 | 3,292 | -0.08(-1.51%) |
Oct 19, 2017 | 5.450 | 5.450 | 5.284 | 5.400 | 3,865 | -0.05(-0.92%) |
Oct 18, 2017 | 4.800 | 5.550 | 4.800 | 5.450 | 23,278 | +0.65(+13.54%) |
Oct 17, 2017 | 4.623 | 4.850 | 4.623 | 4.800 | 12,109 | +0.15(+3.23%) |
Oct 16, 2017 | 4.450 | 4.845 | 4.450 | 4.650 | 9,163 | +0.05(+1.09%) |
Oct 13, 2017 | 4.900 | 4.900 | 4.400 | 4.600 | 4,614 | -0.05(-1.08%) |
Oct 12, 2017 | 5.000 | 5.072 | 4.650 | 4.650 | 2,341 | -0.15(-3.12%) |
Oct 11, 2017 | 4.450 | 4.900 | 4.450 | 4.800 | 10,229 | +0.35(+7.87%) |
Oct 10, 2017 | 4.413 | 4.500 | 4.300 | 4.450 | 21,058 | +0.12(+2.89%) |
Oct 09, 2017 | 4.400 | 4.400 | 4.300 | 4.325 | 5,442 | +0.08(+1.76%) |
Oct 06, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 365 | -0.06(-1.48%) |
Oct 05, 2017 | 4.350 | 4.350 | 4.314 | 4.314 | 1,622 | -0.04(-0.83%) |