Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.150 | 6.150 | 6.150 | 0 | -0.01(-0.15%) | |
Dec 28, 2017 | 6.169 | 6.263 | 6.102 | 6.159 | 1,049,592 | +0.02(+0.31%) |
Dec 27, 2017 | 6.282 | 6.282 | 6.093 | 6.140 | 2,917,215 | -0.13(-2.11%) |
Dec 26, 2017 | 6.291 | 6.376 | 6.244 | 6.272 | 1,082,369 | +0.01(+0.15%) |
Dec 22, 2017 | 6.121 | 6.272 | 6.065 | 6.263 | 1,503,239 | +0.16(+2.63%) |
Dec 21, 2017 | 5.989 | 6.121 | 5.942 | 6.102 | 1,311,710 | +0.11(+1.89%) |
Dec 20, 2017 | 5.838 | 6.027 | 5.791 | 5.989 | 1,243,305 | +0.18(+3.09%) |
Dec 19, 2017 | 5.781 | 5.829 | 5.743 | 5.810 | 1,211,258 | +0.00(+0.00%) |
Dec 18, 2017 | 5.781 | 5.866 | 5.734 | 5.810 | 1,839,769 | +0.11(+1.99%) |
Dec 15, 2017 | 5.857 | 5.866 | 5.607 | 5.696 | 6,266,253 | -0.11(-1.95%) |
Dec 14, 2017 | 5.951 | 5.970 | 5.743 | 5.810 | 2,413,996 | -0.20(-3.30%) |
Dec 13, 2017 | 5.800 | 6.102 | 5.800 | 6.008 | 2,467,658 | +0.20(+3.41%) |
Dec 12, 2017 | 5.715 | 5.838 | 5.640 | 5.810 | 2,191,666 | +0.05(+0.82%) |
Dec 11, 2017 | 5.951 | 6.027 | 5.725 | 5.762 | 3,087,931 | -0.19(-3.17%) |
Dec 08, 2017 | 5.876 | 5.994 | 5.791 | 5.951 | 1,765,162 | +0.16(+2.77%) |
Dec 07, 2017 | 5.668 | 5.838 | 5.649 | 5.791 | 2,021,624 | +0.02(+0.33%) |
Dec 06, 2017 | 5.829 | 5.640 | 5.772 | 2,186,512 | +0.03(+0.49%) | |
Dec 05, 2017 | 5.743 | 5.843 | 5.602 | 5.743 | 2,705,580 | -0.06(-0.98%) |
Dec 04, 2017 | 5.904 | 5.942 | 5.767 | 5.800 | 2,246,563 | -0.17(-2.85%) |
Dec 01, 2017 | 5.970 | 6.084 | 5.942 | 5.970 | 1,327,942 | -0.01(-0.16%) |
Nov 30, 2017 | 5.914 | 6.008 | 5.857 | 5.980 | 1,975,889 | +0.04(+0.64%) |
Nov 29, 2017 | 6.074 | 6.121 | 5.899 | 5.942 | 2,176,917 | -0.21(-3.38%) |
Nov 28, 2017 | 6.263 | 6.272 | 6.140 | 6.150 | 1,432,414 | -0.11(-1.81%) |
Nov 27, 2017 | 6.395 | 6.461 | 6.244 | 6.263 | 1,295,074 | -0.02(-0.30%) |
Nov 24, 2017 | 6.565 | 6.584 | 6.258 | 6.282 | 1,218,642 | -0.29(-4.45%) |
Nov 22, 2017 | 6.443 | 6.646 | 6.443 | 6.575 | 3,478,813 | +0.17(+2.65%) |
Nov 21, 2017 | 6.074 | 6.537 | 6.074 | 6.405 | 3,080,224 | +0.37(+6.10%) |
Nov 20, 2017 | 5.999 | 6.065 | 5.980 | 6.036 | 2,240,557 | +0.00(+0.00%) |
Nov 17, 2017 | 5.866 | 6.140 | 5.847 | 6.036 | 3,268,138 | +0.20(+3.40%) |
Nov 16, 2017 | 5.866 | 5.876 | 5.762 | 5.838 | 2,023,840 | +0.00(+0.00%) |
Nov 15, 2017 | 5.895 | 5.904 | 5.810 | 5.838 | 2,249,555 | -0.02(-0.32%) |
Nov 14, 2017 | 5.829 | 5.942 | 5.829 | 5.857 | 1,540,067 | -0.01(-0.16%) |
Nov 13, 2017 | 5.923 | 5.951 | 5.829 | 5.866 | 1,155,041 | -0.05(-0.80%) |
Nov 10, 2017 | 5.961 | 6.008 | 5.885 | 5.914 | 1,078,633 | -0.06(-0.95%) |
Nov 09, 2017 | 6.008 | 6.036 | 5.928 | 5.970 | 1,339,198 | +0.01(+0.16%) |
Nov 08, 2017 | 5.951 | 6.041 | 5.895 | 5.961 | 1,549,775 | +0.08(+1.28%) |
Nov 07, 2017 | 5.980 | 6.036 | 5.800 | 5.885 | 1,790,130 | -0.15(-2.50%) |
Nov 06, 2017 | 6.017 | 6.093 | 5.937 | 6.036 | 1,935,487 | +0.02(+0.31%) |
Nov 03, 2017 | 6.102 | 6.112 | 5.942 | 6.017 | 1,476,817 | -0.05(-0.78%) |
Nov 02, 2017 | 5.970 | 6.211 | 5.932 | 6.065 | 2,423,756 | +0.16(+2.72%) |
Nov 01, 2017 | 6.084 | 6.084 | 5.895 | 5.904 | 2,154,261 | -0.07(-1.11%) |
Oct 31, 2017 | 6.121 | 6.121 | 5.895 | 5.970 | 1,626,540 | -0.16(-2.62%) |
Oct 30, 2017 | 5.942 | 6.173 | 5.932 | 6.131 | 1,988,324 | +0.17(+2.85%) |
Oct 27, 2017 | 5.857 | 5.999 | 5.857 | 5.961 | 1,507,071 | +0.07(+1.12%) |
Oct 26, 2017 | 6.140 | 6.146 | 5.866 | 5.895 | 2,589,536 | -0.24(-3.85%) |
Oct 25, 2017 | 6.310 | 6.348 | 6.121 | 6.131 | 2,592,502 | -0.19(-2.99%) |
Oct 24, 2017 | 6.537 | 6.537 | 6.301 | 6.320 | 1,848,873 | -0.24(-3.60%) |
Oct 23, 2017 | 6.660 | 6.693 | 6.518 | 6.556 | 1,255,422 | -0.16(-2.39%) |
Oct 20, 2017 | 6.745 | 6.745 | 6.679 | 6.716 | 1,084,583 | -0.06(-0.84%) |
Oct 19, 2017 | 6.773 | 6.830 | 6.716 | 6.773 | 1,611,222 | +0.03(+0.42%) |
Oct 18, 2017 | 6.679 | 6.773 | 6.660 | 6.745 | 3,126,359 | +0.02(+0.28%) |
Oct 17, 2017 | 6.537 | 6.754 | 6.512 | 6.726 | 1,661,196 | +0.11(+1.71%) |
Oct 16, 2017 | 6.679 | 6.726 | 6.556 | 6.613 | 3,550,508 | -0.09(-1.41%) |
Oct 13, 2017 | 6.830 | 6.849 | 6.669 | 6.707 | 1,308,987 | -0.09(-1.25%) |
Oct 12, 2017 | 6.726 | 6.858 | 6.707 | 6.792 | 1,738,091 | +0.03(+0.42%) |
Oct 11, 2017 | 6.698 | 6.764 | 6.537 | 6.764 | 1,540,622 | +0.08(+1.27%) |
Oct 10, 2017 | 6.820 | 6.886 | 6.660 | 6.679 | 2,438,449 | -0.16(-2.34%) |
Oct 09, 2017 | 6.679 | 6.868 | 6.669 | 6.839 | 1,532,005 | +0.17(+2.55%) |
Oct 06, 2017 | 6.434 | 6.698 | 6.396 | 6.669 | 1,949,581 | +0.20(+3.06%) |
Oct 05, 2017 | 6.424 | 6.537 | 6.405 | 6.471 | 2,584,513 | +0.02(+0.29%) |
Oct 04, 2017 | 6.481 | 6.495 | 6.405 | 6.452 | 1,439,310 | +0.00(+0.00%) |
Oct 03, 2017 | 6.292 | 6.500 | 6.283 | 6.452 | 1,619,576 | +0.16(+2.55%) |