Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.511 | 6.511 | 6.511 | 0 | -0.01(-0.22%) | |
Dec 28, 2017 | 6.533 | 6.548 | 6.424 | 6.526 | 73,127 | +0.02(+0.34%) |
Dec 27, 2017 | 6.562 | 6.599 | 6.460 | 6.504 | 136,562 | -0.05(-0.78%) |
Dec 26, 2017 | 6.504 | 6.708 | 6.475 | 6.555 | 104,448 | +0.06(+0.90%) |
Dec 22, 2017 | 6.577 | 6.599 | 6.467 | 6.497 | 168,932 | -0.01(-0.22%) |
Dec 21, 2017 | 6.431 | 6.555 | 6.409 | 6.511 | 191,241 | +0.13(+2.06%) |
Dec 20, 2017 | 6.591 | 6.591 | 6.387 | 6.380 | 104,857 | -0.19(-2.89%) |
Dec 19, 2017 | 6.657 | 6.657 | 6.438 | 6.569 | 268,336 | -0.10(-1.53%) |
Dec 18, 2017 | 6.577 | 6.759 | 6.497 | 6.671 | 284,174 | +0.15(+2.35%) |
Dec 15, 2017 | 6.176 | 6.599 | 6.108 | 6.518 | 341,503 | +0.41(+6.68%) |
Dec 14, 2017 | 6.227 | 6.227 | 6.008 | 6.110 | 174,229 | -0.09(-1.41%) |
Dec 13, 2017 | 5.833 | 6.198 | 5.782 | 6.198 | 281,331 | +0.33(+5.59%) |
Dec 12, 2017 | 6.103 | 6.125 | 5.804 | 5.869 | 205,251 | -0.20(-3.25%) |
Dec 11, 2017 | 6.008 | 6.155 | 6.002 | 6.066 | 111,780 | +0.05(+0.85%) |
Dec 08, 2017 | 6.190 | 6.198 | 5.950 | 6.015 | 218,431 | +0.00(+0.00%) |
Dec 07, 2017 | 6.044 | 6.256 | 6.044 | 212,251 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.855 | 6.095 | 5.855 | 6.052 | 162,884 | +0.17(+2.98%) |
Dec 05, 2017 | 5.979 | 6.183 | 5.833 | 5.877 | 329,278 | -0.11(-1.83%) |
Dec 04, 2017 | 5.782 | 6.008 | 5.782 | 5.986 | 396,905 | +0.26(+4.59%) |
Dec 01, 2017 | 5.687 | 5.746 | 5.549 | 5.724 | 233,896 | -0.01(-0.13%) |
Nov 30, 2017 | 5.833 | 5.928 | 5.640 | 5.731 | 595,819 | -0.04(-0.76%) |
Nov 29, 2017 | 5.694 | 5.935 | 5.694 | 5.775 | 235,940 | +0.12(+2.19%) |
Nov 28, 2017 | 5.636 | 5.760 | 5.519 | 5.651 | 191,913 | +0.04(+0.78%) |
Nov 27, 2017 | 5.155 | 5.731 | 5.140 | 5.607 | 383,364 | +0.47(+9.23%) |
Nov 24, 2017 | 5.177 | 5.425 | 5.067 | 5.133 | 186,230 | -0.01(-0.14%) |
Nov 22, 2017 | 4.681 | 5.191 | 4.681 | 5.140 | 282,106 | +0.45(+9.64%) |
Nov 21, 2017 | 4.666 | 4.794 | 4.543 | 4.688 | 343,229 | +0.06(+1.26%) |
Nov 20, 2017 | 4.528 | 4.900 | 4.382 | 4.630 | 556,373 | +0.07(+1.60%) |
Nov 17, 2017 | 4.265 | 4.761 | 4.054 | 4.557 | 1,202,854 | +0.69(+17.92%) |
Nov 16, 2017 | 3.602 | 3.915 | 3.602 | 3.864 | 419,068 | +0.31(+8.83%) |
Nov 15, 2017 | 3.711 | 3.711 | 3.522 | 3.551 | 790,883 | -0.17(-4.51%) |
Nov 14, 2017 | 3.806 | 3.894 | 3.580 | 3.719 | 325,171 | -0.08(-2.11%) |
Nov 13, 2017 | 3.850 | 3.901 | 3.781 | 3.799 | 116,698 | -0.09(-2.25%) |
Nov 10, 2017 | 3.806 | 3.988 | 3.806 | 3.886 | 167,954 | +0.10(+2.70%) |
Nov 09, 2017 | 3.740 | 3.799 | 3.711 | 3.784 | 58,721 | +0.02(+0.58%) |
Nov 08, 2017 | 3.689 | 3.791 | 3.646 | 3.762 | 147,727 | +0.04(+0.98%) |
Nov 07, 2017 | 3.791 | 3.915 | 3.587 | 3.726 | 138,009 | -0.10(-2.67%) |
Nov 06, 2017 | 3.653 | 3.864 | 3.616 | 3.828 | 471,525 | +0.21(+5.85%) |
Nov 03, 2017 | 3.631 | 3.697 | 3.602 | 3.616 | 142,110 | -0.01(-0.20%) |
Nov 02, 2017 | 3.624 | 3.682 | 3.558 | 3.624 | 175,725 | +0.02(+0.61%) |
Nov 01, 2017 | 3.573 | 3.697 | 3.565 | 3.602 | 91,974 | +0.02(+0.61%) |
Oct 31, 2017 | 3.522 | 3.631 | 3.502 | 3.580 | 151,262 | +0.02(+0.61%) |
Oct 30, 2017 | 3.544 | 3.624 | 3.500 | 3.558 | 127,364 | +0.04(+1.04%) |
Oct 27, 2017 | 3.660 | 3.667 | 3.500 | 3.522 | 175,119 | -0.17(-4.55%) |
Oct 26, 2017 | 3.726 | 3.791 | 3.653 | 3.689 | 95,821 | -0.04(-0.98%) |
Oct 25, 2017 | 3.791 | 3.799 | 3.667 | 3.726 | 104,197 | -0.07(-1.73%) |
Oct 24, 2017 | 3.806 | 3.857 | 3.777 | 3.791 | 134,441 | -0.01(-0.38%) |
Oct 23, 2017 | 3.813 | 3.825 | 3.755 | 3.806 | 123,907 | -0.03(-0.76%) |
Oct 20, 2017 | 3.791 | 3.908 | 3.762 | 3.835 | 209,479 | +0.07(+1.74%) |
Oct 19, 2017 | 3.653 | 3.777 | 3.646 | 3.770 | 161,451 | +0.09(+2.38%) |
Oct 18, 2017 | 3.565 | 3.777 | 3.536 | 3.682 | 271,932 | +0.13(+3.70%) |
Oct 17, 2017 | 3.755 | 3.806 | 3.492 | 3.551 | 579,563 | -0.20(-5.44%) |
Oct 16, 2017 | 4.171 | 4.200 | 3.748 | 3.755 | 300,451 | -0.39(-9.33%) |
Oct 13, 2017 | 4.076 | 4.200 | 4.069 | 4.141 | 175,535 | +0.07(+1.79%) |
Oct 12, 2017 | 4.054 | 4.123 | 3.966 | 4.069 | 125,638 | +0.01(+0.36%) |
Oct 11, 2017 | 4.141 | 4.251 | 4.010 | 4.054 | 288,647 | -0.04(-1.07%) |
Oct 10, 2017 | 4.039 | 4.222 | 4.039 | 4.098 | 139,512 | +0.07(+1.81%) |
Oct 09, 2017 | 4.134 | 4.245 | 4.010 | 4.025 | 238,890 | -0.11(-2.65%) |
Oct 06, 2017 | 4.171 | 4.214 | 4.098 | 4.134 | 87,203 | -0.07(-1.56%) |
Oct 05, 2017 | 4.178 | 4.273 | 4.154 | 4.200 | 154,345 | +0.02(+0.52%) |
Oct 04, 2017 | 4.163 | 4.207 | 4.127 | 4.178 | 152,124 | +0.02(+0.53%) |
Oct 03, 2017 | 4.039 | 4.200 | 4.017 | 4.156 | 184,706 | +0.15(+3.64%) |