Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.910 | 5.910 | 5.910 | 0 | -0.15(-2.48%) | |
Dec 28, 2017 | 6.060 | 6.120 | 6.060 | 6.060 | 29,464 | -0.03(-0.49%) |
Dec 27, 2017 | 6.060 | 6.090 | 6.060 | 6.090 | 22,341 | +0.00(+0.00%) |
Dec 26, 2017 | 6.120 | 6.120 | 6.060 | 6.090 | 22,632 | -0.03(-0.49%) |
Dec 22, 2017 | 6.060 | 6.120 | 6.060 | 6.120 | 12,801 | +0.06(+0.99%) |
Dec 21, 2017 | 6.060 | 6.120 | 6.060 | 6.060 | 16,157 | +0.00(+0.00%) |
Dec 20, 2017 | 6.150 | 6.150 | 6.060 | 6.060 | 15,635 | -0.03(-0.49%) |
Dec 19, 2017 | 6.120 | 6.150 | 6.060 | 6.090 | 28,881 | +0.00(+0.00%) |
Dec 18, 2017 | 6.000 | 6.090 | 5.970 | 6.090 | 33,585 | +0.15(+2.52%) |
Dec 15, 2017 | 5.970 | 6.000 | 5.910 | 5.940 | 18,424 | -0.03(-0.50%) |
Dec 14, 2017 | 6.030 | 6.030 | 5.880 | 5.970 | 11,585 | +0.03(+0.44%) |
Dec 13, 2017 | 6.000 | 6.000 | 5.880 | 5.944 | 15,323 | +0.06(+1.08%) |
Dec 12, 2017 | 5.970 | 6.000 | 5.880 | 5.880 | 16,439 | -0.10(-1.75%) |
Dec 11, 2017 | 5.940 | 6.060 | 5.940 | 5.985 | 47,490 | +0.04(+0.76%) |
Dec 08, 2017 | 6.000 | 6.039 | 5.940 | 5.940 | 28,456 | -0.04(-0.75%) |
Dec 07, 2017 | 6.060 | 6.060 | 5.880 | 5.985 | 96,900 | -0.01(-0.25%) |
Dec 06, 2017 | 6.000 | 6.150 | 5.970 | 6.000 | 17,074 | +0.00(+0.00%) |
Dec 05, 2017 | 6.060 | 6.090 | 5.940 | 6.000 | 36,470 | -0.12(-1.96%) |
Dec 04, 2017 | 6.150 | 6.150 | 6.105 | 6.120 | 21,516 | +0.06(+0.99%) |
Dec 01, 2017 | 6.120 | 6.150 | 5.761 | 6.060 | 66,648 | -0.06(-0.98%) |
Nov 30, 2017 | 6.150 | 6.210 | 6.030 | 6.120 | 93,923 | +0.00(+0.00%) |
Nov 29, 2017 | 6.090 | 6.150 | 6.060 | 6.120 | 35,154 | +0.03(+0.49%) |
Nov 28, 2017 | 6.060 | 6.090 | 5.970 | 6.090 | 35,945 | +0.00(+0.00%) |
Nov 27, 2017 | 6.180 | 6.269 | 6.090 | 6.090 | 23,880 | -0.08(-1.36%) |
Nov 24, 2017 | 6.150 | 6.270 | 6.150 | 6.174 | 13,030 | -0.04(-0.58%) |
Nov 22, 2017 | 6.360 | 6.360 | 6.180 | 6.210 | 8,707 | -0.09(-1.43%) |
Nov 21, 2017 | 6.150 | 6.420 | 6.120 | 6.300 | 56,598 | +0.12(+1.94%) |
Nov 20, 2017 | 6.060 | 6.390 | 6.060 | 6.180 | 54,472 | +0.09(+1.48%) |
Nov 17, 2017 | 6.060 | 6.180 | 6.060 | 6.090 | 16,412 | -0.06(-0.98%) |
Nov 16, 2017 | 6.090 | 6.150 | 6.064 | 6.150 | 16,197 | +0.06(+0.99%) |
Nov 15, 2017 | 6.270 | 6.270 | 6.000 | 6.090 | 41,909 | -0.09(-1.46%) |
Nov 14, 2017 | 6.210 | 6.390 | 6.120 | 6.180 | 77,673 | +0.02(+0.33%) |
Nov 13, 2017 | 6.150 | 6.240 | 6.085 | 6.160 | 69,097 | +0.04(+0.65%) |
Nov 10, 2017 | 6.090 | 6.240 | 5.850 | 6.120 | 23,402 | +0.12(+2.00%) |
Nov 09, 2017 | 6.000 | 6.000 | 5.790 | 6.000 | 28,641 | +0.09(+1.52%) |
Nov 08, 2017 | 6.090 | 6.120 | 5.790 | 5.910 | 26,973 | -0.09(-1.50%) |
Nov 07, 2017 | 6.150 | 6.180 | 5.955 | 6.000 | 64,156 | -0.18(-2.91%) |
Nov 06, 2017 | 6.150 | 6.180 | 6.045 | 6.180 | 35,401 | +0.03(+0.49%) |
Nov 03, 2017 | 6.180 | 6.210 | 6.090 | 6.150 | 19,511 | +0.06(+0.99%) |
Nov 02, 2017 | 5.760 | 6.207 | 5.640 | 6.090 | 65,737 | +0.45(+7.98%) |
Nov 01, 2017 | 5.760 | 5.760 | 5.625 | 5.640 | 29,366 | -0.03(-0.53%) |
Oct 31, 2017 | 5.490 | 5.849 | 5.460 | 5.670 | 37,034 | +0.18(+3.28%) |
Oct 30, 2017 | 5.520 | 5.520 | 5.460 | 5.490 | 32,810 | -0.03(-0.54%) |
Oct 27, 2017 | 5.610 | 5.640 | 5.490 | 5.520 | 196,537 | -0.12(-2.13%) |
Oct 26, 2017 | 5.760 | 6.000 | 5.580 | 5.640 | 12,949 | -0.03(-0.53%) |
Oct 25, 2017 | 5.700 | 5.967 | 5.670 | 5.670 | 14,390 | -0.18(-3.08%) |
Oct 24, 2017 | 6.000 | 6.060 | 5.793 | 5.850 | 9,033 | -0.12(-2.01%) |
Oct 23, 2017 | 6.300 | 6.417 | 5.850 | 5.970 | 29,191 | -0.27(-4.33%) |
Oct 20, 2017 | 5.970 | 6.240 | 5.843 | 6.240 | 59,408 | +0.33(+5.58%) |
Oct 19, 2017 | 5.550 | 6.000 | 5.550 | 5.910 | 34,337 | +0.27(+4.79%) |
Oct 18, 2017 | 5.850 | 5.919 | 5.608 | 5.640 | 18,819 | -0.12(-2.08%) |
Oct 17, 2017 | 6.060 | 6.234 | 5.703 | 5.760 | 24,638 | -0.24(-4.00%) |
Oct 16, 2017 | 5.850 | 6.240 | 5.430 | 6.000 | 54,458 | +0.00(+0.00%) |
Oct 13, 2017 | 6.210 | 6.318 | 5.851 | 6.000 | 71,407 | -0.18(-2.91%) |
Oct 12, 2017 | 6.870 | 7.350 | 6.030 | 6.180 | 294,273 | -0.51(-7.62%) |
Oct 11, 2017 | 5.850 | 6.690 | 5.670 | 6.689 | 186,805 | +1.07(+19.01%) |
Oct 10, 2017 | 5.460 | 5.621 | 5.460 | 5.621 | 65,555 | +0.13(+2.39%) |
Oct 09, 2017 | 5.340 | 5.490 | 5.280 | 5.490 | 39,523 | +0.24(+4.57%) |
Oct 06, 2017 | 5.370 | 5.400 | 5.250 | 5.250 | 27,443 | -0.09(-1.68%) |
Oct 05, 2017 | 5.220 | 5.400 | 5.190 | 5.340 | 86,099 | +0.12(+2.29%) |
Oct 04, 2017 | 5.220 | 5.220 | 5.130 | 5.220 | 7,078 | +0.03(+0.58%) |
Oct 03, 2017 | 5.220 | 5.220 | 5.040 | 5.190 | 9,433 | -0.00(-0.01%) |