Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 5.750 | 5.805 | 5.600 | 5.600 | 130,289 | -0.15(-2.61%) |
Dec 27, 2017 | 5.650 | 5.950 | 5.640 | 5.750 | 80,457 | +0.10(+1.77%) |
Dec 26, 2017 | 5.700 | 5.850 | 5.650 | 5.650 | 66,465 | -0.15(-2.59%) |
Dec 22, 2017 | 5.950 | 5.950 | 5.700 | 5.800 | 89,652 | -0.15(-2.52%) |
Dec 21, 2017 | 5.750 | 6.000 | 5.750 | 5.950 | 237,725 | +0.15(+2.59%) |
Dec 20, 2017 | 5.750 | 5.900 | 5.750 | 5.800 | 118,700 | +0.05(+0.87%) |
Dec 19, 2017 | 5.550 | 5.850 | 5.550 | 5.750 | 115,824 | +0.15(+2.68%) |
Dec 18, 2017 | 5.600 | 5.850 | 5.500 | 5.600 | 286,531 | -0.10(-1.75%) |
Dec 15, 2017 | 5.650 | 5.850 | 5.550 | 5.700 | 200,760 | +0.05(+0.88%) |
Dec 14, 2017 | 5.650 | 5.850 | 5.600 | 5.650 | 130,084 | +0.05(+0.89%) |
Dec 13, 2017 | 5.600 | 5.700 | 5.550 | 5.600 | 108,381 | +0.00(+0.00%) |
Dec 12, 2017 | 5.650 | 5.750 | 5.550 | 5.600 | 135,107 | -0.05(-0.88%) |
Dec 11, 2017 | 5.550 | 5.700 | 5.450 | 5.650 | 127,896 | +0.00(+0.00%) |
Dec 08, 2017 | 5.750 | 5.925 | 5.600 | 5.650 | 169,264 | -0.10(-1.74%) |
Dec 07, 2017 | 5.550 | 5.900 | 5.550 | 5.750 | 155,474 | +0.20(+3.60%) |
Dec 06, 2017 | 5.800 | 5.800 | 5.550 | 5.550 | 179,655 | -0.30(-5.13%) |
Dec 05, 2017 | 5.800 | 5.950 | 5.755 | 5.850 | 129,205 | +0.05(+0.86%) |
Dec 04, 2017 | 6.350 | 6.400 | 5.700 | 5.800 | 596,644 | -0.75(-11.45%) |
Dec 01, 2017 | 6.750 | 6.775 | 6.450 | 6.550 | 116,068 | -0.20(-2.96%) |
Nov 30, 2017 | 6.700 | 6.800 | 6.600 | 6.750 | 80,239 | +0.15(+2.27%) |
Nov 29, 2017 | 6.800 | 6.950 | 6.550 | 6.600 | 74,099 | -0.25(-3.65%) |
Nov 28, 2017 | 6.750 | 6.850 | 6.500 | 6.850 | 57,587 | +0.15(+2.24%) |
Nov 27, 2017 | 6.900 | 6.900 | 6.550 | 6.700 | 77,990 | -0.25(-3.60%) |
Nov 24, 2017 | 6.650 | 6.950 | 6.469 | 6.950 | 78,256 | +0.35(+5.30%) |
Nov 22, 2017 | 6.600 | 6.700 | 6.550 | 6.600 | 51,119 | +0.00(+0.00%) |
Nov 21, 2017 | 6.500 | 6.725 | 6.450 | 6.600 | 111,933 | +0.15(+2.33%) |
Nov 20, 2017 | 6.400 | 6.525 | 6.350 | 6.450 | 53,987 | +0.10(+1.57%) |
Nov 17, 2017 | 6.350 | 6.450 | 6.300 | 6.350 | 88,851 | -0.05(-0.78%) |
Nov 16, 2017 | 6.300 | 6.475 | 6.300 | 6.400 | 169,721 | +0.10(+1.59%) |
Nov 15, 2017 | 6.300 | 6.550 | 6.200 | 6.300 | 133,703 | -0.05(-0.79%) |
Nov 14, 2017 | 6.550 | 6.550 | 6.200 | 6.350 | 161,190 | -0.25(-3.79%) |
Nov 13, 2017 | 6.500 | 6.600 | 6.500 | 6.600 | 51,577 | +0.05(+0.76%) |
Nov 10, 2017 | 6.550 | 6.700 | 6.550 | 6.550 | 90,072 | +0.00(+0.00%) |
Nov 09, 2017 | 6.450 | 6.650 | 6.350 | 6.550 | 123,008 | +0.05(+0.77%) |
Nov 08, 2017 | 6.250 | 6.550 | 6.250 | 6.500 | 179,360 | +0.15(+2.36%) |
Nov 07, 2017 | 6.500 | 6.550 | 6.200 | 6.350 | 188,367 | -0.20(-3.05%) |
Nov 06, 2017 | 6.550 | 6.650 | 6.500 | 6.550 | 71,256 | +0.00(+0.00%) |
Nov 03, 2017 | 6.700 | 6.700 | 6.505 | 6.550 | 65,119 | -0.10(-1.50%) |
Nov 02, 2017 | 6.450 | 6.700 | 6.450 | 6.650 | 90,978 | +0.15(+2.31%) |
Nov 01, 2017 | 6.750 | 6.750 | 6.500 | 6.500 | 115,308 | -0.20(-2.99%) |
Oct 31, 2017 | 6.500 | 6.800 | 6.475 | 6.700 | 131,485 | +0.20(+3.08%) |
Oct 30, 2017 | 6.500 | 6.500 | 6.400 | 6.500 | 110,440 | -0.05(-0.76%) |
Oct 27, 2017 | 6.500 | 6.650 | 6.500 | 6.550 | 96,456 | +0.05(+0.77%) |
Oct 26, 2017 | 6.500 | 6.575 | 6.425 | 6.500 | 81,279 | +0.00(+0.00%) |
Oct 25, 2017 | 6.500 | 6.550 | 6.350 | 6.500 | 133,839 | +0.05(+0.78%) |
Oct 24, 2017 | 6.600 | 6.650 | 6.290 | 6.450 | 173,975 | -0.05(-0.77%) |
Oct 23, 2017 | 6.600 | 6.750 | 6.450 | 6.500 | 148,335 | -0.05(-0.76%) |
Oct 20, 2017 | 6.600 | 6.700 | 6.450 | 6.550 | 165,631 | +0.05(+0.77%) |
Oct 19, 2017 | 6.600 | 6.700 | 6.350 | 6.500 | 170,667 | -0.15(-2.26%) |
Oct 18, 2017 | 6.800 | 6.900 | 6.500 | 6.650 | 266,501 | -0.20(-2.92%) |
Oct 17, 2017 | 6.650 | 6.950 | 6.600 | 6.850 | 301,070 | +0.15(+2.24%) |
Oct 16, 2017 | 6.800 | 6.850 | 6.600 | 6.700 | 222,602 | +0.00(+0.00%) |
Oct 13, 2017 | 6.850 | 7.000 | 6.650 | 6.700 | 241,498 | -0.05(-0.74%) |
Oct 12, 2017 | 6.700 | 6.900 | 6.550 | 6.750 | 362,022 | +0.05(+0.75%) |
Oct 11, 2017 | 7.350 | 7.700 | 6.575 | 6.700 | 1,137,060 | -1.90(-22.09%) |
Oct 10, 2017 | 8.500 | 8.650 | 8.300 | 8.600 | 238,588 | +0.10(+1.18%) |
Oct 09, 2017 | 8.450 | 8.650 | 8.400 | 8.500 | 100,480 | +0.05(+0.59%) |
Oct 06, 2017 | 8.600 | 8.600 | 8.350 | 8.450 | 78,392 | -0.20(-2.31%) |
Oct 05, 2017 | 8.500 | 8.700 | 8.350 | 8.650 | 70,908 | +0.10(+1.17%) |
Oct 04, 2017 | 8.650 | 8.750 | 8.500 | 8.550 | 75,200 | -0.10(-1.16%) |
Oct 03, 2017 | 8.500 | 8.650 | 8.500 | 8.650 | 77,215 | +0.10(+1.17%) |