Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.213 | 5.213 | 5.213 | 0 | -0.10(-1.91%) | |
Dec 28, 2017 | 5.225 | 5.429 | 5.175 | 5.314 | 195,530 | +0.07(+1.33%) |
Dec 27, 2017 | 5.321 | 5.460 | 5.244 | 5.244 | 289,365 | -0.11(-2.14%) |
Dec 26, 2017 | 5.283 | 5.454 | 5.283 | 5.359 | 355,669 | +0.10(+1.81%) |
Dec 22, 2017 | 5.181 | 5.289 | 5.155 | 5.263 | 536,191 | +0.08(+1.47%) |
Dec 21, 2017 | 5.094 | 5.224 | 5.026 | 5.187 | 452,677 | +0.11(+2.08%) |
Dec 20, 2017 | 5.131 | 5.243 | 5.069 | 5.082 | 362,554 | -0.04(-0.73%) |
Dec 19, 2017 | 5.380 | 5.380 | 5.100 | 5.119 | 350,732 | -0.22(-4.07%) |
Dec 18, 2017 | 5.175 | 5.355 | 5.119 | 5.336 | 488,854 | +0.22(+4.24%) |
Dec 15, 2017 | 5.156 | 5.460 | 5.119 | 5.119 | 6,411,599 | -0.06(-1.20%) |
Dec 14, 2017 | 5.268 | 5.268 | 4.970 | 5.181 | 731,359 | -0.06(-1.07%) |
Dec 13, 2017 | 5.367 | 5.448 | 5.206 | 5.237 | 410,738 | -0.10(-1.86%) |
Dec 12, 2017 | 5.479 | 5.555 | 5.336 | 5.336 | 329,464 | -0.12(-2.16%) |
Dec 11, 2017 | 5.435 | 5.541 | 5.380 | 5.454 | 192,738 | +0.02(+0.46%) |
Dec 08, 2017 | 5.547 | 5.640 | 5.417 | 5.429 | 227,511 | +0.00(+0.00%) |
Dec 07, 2017 | 5.541 | 5.615 | 5.473 | 151,701 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.584 | 5.646 | 5.510 | 5.528 | 245,511 | +0.02(+0.34%) |
Dec 05, 2017 | 5.590 | 5.640 | 5.458 | 5.510 | 200,690 | -0.11(-1.99%) |
Dec 04, 2017 | 5.820 | 5.832 | 5.609 | 5.621 | 242,793 | -0.17(-3.00%) |
Dec 01, 2017 | 5.870 | 5.919 | 5.721 | 5.795 | 183,102 | -0.12(-2.10%) |
Nov 30, 2017 | 5.988 | 6.019 | 5.839 | 5.919 | 188,702 | -0.04(-0.73%) |
Nov 29, 2017 | 5.950 | 6.019 | 5.913 | 5.963 | 114,432 | +0.02(+0.42%) |
Nov 28, 2017 | 5.801 | 5.944 | 5.777 | 5.938 | 115,320 | +0.12(+2.13%) |
Nov 27, 2017 | 6.050 | 6.050 | 5.779 | 5.814 | 261,834 | -0.24(-3.90%) |
Nov 24, 2017 | 5.932 | 6.099 | 5.932 | 6.050 | 114,980 | +0.10(+1.67%) |
Nov 22, 2017 | 5.969 | 6.025 | 5.926 | 5.950 | 139,353 | +0.00(+0.00%) |
Nov 21, 2017 | 5.988 | 6.043 | 5.933 | 5.950 | 133,511 | +0.02(+0.31%) |
Nov 20, 2017 | 5.795 | 5.938 | 5.795 | 5.932 | 142,281 | +0.14(+2.36%) |
Nov 17, 2017 | 5.820 | 5.938 | 5.739 | 5.795 | 117,034 | -0.03(-0.53%) |
Nov 16, 2017 | 5.721 | 5.944 | 5.721 | 5.826 | 208,784 | +0.07(+1.29%) |
Nov 15, 2017 | 5.801 | 5.926 | 5.704 | 5.752 | 177,537 | -0.04(-0.64%) |
Nov 14, 2017 | 5.746 | 5.801 | 5.677 | 5.789 | 93,120 | +0.07(+1.19%) |
Nov 13, 2017 | 5.764 | 5.777 | 5.640 | 5.721 | 82,350 | -0.04(-0.65%) |
Nov 10, 2017 | 5.684 | 5.894 | 5.684 | 5.758 | 237,325 | +0.08(+1.42%) |
Nov 09, 2017 | 5.491 | 5.739 | 5.491 | 5.677 | 141,711 | +0.09(+1.67%) |
Nov 08, 2017 | 5.584 | 5.628 | 5.547 | 5.584 | 140,960 | +0.00(+0.00%) |
Nov 07, 2017 | 5.546 | 5.615 | 5.454 | 5.584 | 128,489 | +0.02(+0.33%) |
Nov 06, 2017 | 5.442 | 5.609 | 5.442 | 5.566 | 158,382 | +0.11(+1.93%) |
Nov 03, 2017 | 5.392 | 5.572 | 5.336 | 5.460 | 109,339 | +0.06(+1.03%) |
Nov 02, 2017 | 5.280 | 5.411 | 5.243 | 5.404 | 182,093 | +0.10(+1.87%) |
Nov 01, 2017 | 5.305 | 5.355 | 5.206 | 5.305 | 141,696 | +0.06(+1.06%) |
Oct 31, 2017 | 5.262 | 5.367 | 5.193 | 5.249 | 109,387 | +0.02(+0.36%) |
Oct 30, 2017 | 5.448 | 5.535 | 5.224 | 5.231 | 87,075 | -0.20(-3.66%) |
Oct 27, 2017 | 5.361 | 5.442 | 5.318 | 5.429 | 85,392 | +0.07(+1.27%) |
Oct 26, 2017 | 5.423 | 5.479 | 5.311 | 5.361 | 155,992 | -0.01(-0.12%) |
Oct 25, 2017 | 5.448 | 5.491 | 5.254 | 5.367 | 221,339 | -0.08(-1.48%) |
Oct 24, 2017 | 5.584 | 5.603 | 5.435 | 5.448 | 137,765 | -0.11(-2.01%) |
Oct 23, 2017 | 5.653 | 5.690 | 5.559 | 5.559 | 102,923 | -0.10(-1.75%) |
Oct 20, 2017 | 5.646 | 5.665 | 5.553 | 5.659 | 142,928 | +0.02(+0.33%) |
Oct 19, 2017 | 5.659 | 5.739 | 5.597 | 5.640 | 154,475 | -0.01(-0.22%) |
Oct 18, 2017 | 5.715 | 5.715 | 5.590 | 5.653 | 89,650 | -0.01(-0.22%) |
Oct 17, 2017 | 5.665 | 5.671 | 5.603 | 5.665 | 100,869 | +0.03(+0.55%) |
Oct 16, 2017 | 5.584 | 5.690 | 5.553 | 5.634 | 121,700 | +0.02(+0.33%) |
Oct 13, 2017 | 5.739 | 5.739 | 5.584 | 5.615 | 87,052 | -0.11(-1.84%) |
Oct 12, 2017 | 5.671 | 5.739 | 5.665 | 5.721 | 86,056 | +0.04(+0.76%) |
Oct 11, 2017 | 5.705 | 5.727 | 5.609 | 5.677 | 88,432 | +0.02(+0.44%) |
Oct 10, 2017 | 5.708 | 5.733 | 5.578 | 5.653 | 114,896 | -0.01(-0.11%) |
Oct 09, 2017 | 5.739 | 5.739 | 5.621 | 5.659 | 202,239 | -0.02(-0.33%) |
Oct 06, 2017 | 5.727 | 5.727 | 5.597 | 5.677 | 134,909 | -0.06(-0.97%) |
Oct 05, 2017 | 5.739 | 5.746 | 5.721 | 5.733 | 131,119 | +0.02(+0.33%) |
Oct 04, 2017 | 5.708 | 5.739 | 5.621 | 5.715 | 134,569 | +0.03(+0.55%) |
Oct 03, 2017 | 5.702 | 5.721 | 5.603 | 5.684 | 260,879 | -0.04(-0.65%) |