Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.610 | 5.610 | 5.610 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 5.619 | 5.619 | 5.591 | 5.610 | 220,262 | +0.00(+0.00%) |
Dec 27, 2017 | 5.638 | 5.647 | 5.601 | 5.610 | 150,710 | -0.02(-0.33%) |
Dec 26, 2017 | 5.638 | 5.638 | 5.601 | 5.629 | 129,673 | -0.02(-0.33%) |
Dec 22, 2017 | 5.638 | 5.666 | 5.633 | 5.647 | 152,055 | +0.00(+0.00%) |
Dec 21, 2017 | 5.601 | 5.648 | 5.591 | 5.647 | 138,975 | +0.07(+1.17%) |
Dec 20, 2017 | 5.591 | 5.610 | 5.573 | 5.582 | 309,234 | -0.02(-0.33%) |
Dec 19, 2017 | 5.601 | 5.619 | 5.582 | 5.601 | 211,929 | -0.02(-0.33%) |
Dec 18, 2017 | 5.591 | 5.629 | 5.582 | 5.619 | 433,194 | +0.03(+0.50%) |
Dec 15, 2017 | 5.573 | 5.607 | 5.563 | 5.591 | 396,133 | +0.02(+0.34%) |
Dec 14, 2017 | 5.610 | 5.615 | 5.563 | 5.573 | 243,559 | -0.00(-0.05%) |
Dec 13, 2017 | 5.585 | 5.603 | 5.566 | 5.575 | 117,483 | +0.01(+0.17%) |
Dec 12, 2017 | 5.575 | 5.594 | 5.557 | 5.566 | 163,369 | -0.02(-0.33%) |
Dec 11, 2017 | 5.585 | 5.594 | 5.566 | 5.585 | 336,415 | -0.02(-0.33%) |
Dec 08, 2017 | 5.585 | 5.613 | 5.585 | 5.603 | 82,856 | +0.01(+0.17%) |
Dec 07, 2017 | 5.585 | 5.613 | 5.585 | 5.594 | 55,219 | +0.00(+0.00%) |
Dec 06, 2017 | 5.594 | 5.622 | 5.585 | 5.594 | 99,996 | +0.00(+0.00%) |
Dec 05, 2017 | 5.603 | 5.613 | 5.585 | 5.594 | 248,092 | +0.02(+0.33%) |
Dec 04, 2017 | 5.640 | 5.640 | 5.566 | 5.575 | 98,092 | -0.03(-0.50%) |
Dec 01, 2017 | 5.622 | 5.640 | 5.594 | 5.603 | 204,917 | +0.00(+0.00%) |
Nov 30, 2017 | 5.603 | 5.622 | 5.585 | 5.603 | 284,318 | +0.02(+0.33%) |
Nov 29, 2017 | 5.631 | 5.640 | 5.575 | 5.585 | 97,278 | -0.03(-0.50%) |
Nov 28, 2017 | 5.640 | 5.640 | 5.589 | 5.613 | 83,230 | +0.00(+0.00%) |
Nov 27, 2017 | 5.650 | 5.650 | 5.603 | 5.613 | 99,188 | -0.06(-0.98%) |
Nov 24, 2017 | 5.631 | 5.668 | 5.631 | 5.668 | 6,261 | +0.02(+0.33%) |
Nov 22, 2017 | 5.622 | 5.650 | 5.603 | 5.650 | 66,008 | +0.03(+0.50%) |
Nov 21, 2017 | 5.585 | 5.622 | 5.585 | 5.622 | 71,852 | +0.04(+0.67%) |
Nov 20, 2017 | 5.594 | 5.603 | 5.575 | 5.585 | 108,641 | +0.00(+0.00%) |
Nov 17, 2017 | 5.557 | 5.585 | 5.557 | 5.585 | 100,655 | +0.03(+0.50%) |
Nov 16, 2017 | 5.501 | 5.575 | 5.501 | 5.557 | 254,554 | +0.07(+1.18%) |
Nov 15, 2017 | 5.510 | 5.510 | 5.445 | 5.492 | 186,981 | -0.06(-1.01%) |
Nov 14, 2017 | 5.548 | 5.557 | 5.464 | 5.548 | 264,479 | -0.02(-0.38%) |
Nov 13, 2017 | 5.560 | 5.569 | 5.532 | 5.569 | 118,552 | +0.01(+0.17%) |
Nov 10, 2017 | 5.541 | 5.578 | 5.523 | 5.560 | 142,264 | -0.01(-0.17%) |
Nov 09, 2017 | 5.578 | 5.606 | 5.522 | 5.569 | 317,524 | -0.05(-0.82%) |
Nov 08, 2017 | 5.624 | 5.624 | 5.569 | 5.615 | 349,026 | -0.02(-0.33%) |
Nov 07, 2017 | 5.652 | 5.652 | 5.602 | 5.633 | 158,790 | -0.02(-0.33%) |
Nov 06, 2017 | 5.643 | 5.680 | 5.642 | 5.652 | 117,206 | +0.02(+0.33%) |
Nov 03, 2017 | 5.680 | 5.680 | 5.633 | 5.633 | 82,665 | -0.05(-0.81%) |
Nov 02, 2017 | 5.670 | 5.689 | 5.652 | 5.680 | 50,709 | +0.01(+0.16%) |
Nov 01, 2017 | 5.707 | 5.716 | 5.670 | 5.670 | 113,200 | -0.04(-0.65%) |
Oct 31, 2017 | 5.716 | 5.716 | 5.670 | 5.707 | 96,789 | +0.01(+0.16%) |
Oct 30, 2017 | 5.680 | 5.698 | 5.652 | 5.698 | 67,610 | +0.01(+0.16%) |
Oct 27, 2017 | 5.633 | 5.689 | 5.597 | 5.689 | 189,084 | +0.06(+0.98%) |
Oct 26, 2017 | 5.661 | 5.670 | 5.615 | 5.633 | 99,944 | -0.02(-0.33%) |
Oct 25, 2017 | 5.707 | 5.716 | 5.643 | 5.652 | 134,337 | -0.06(-1.13%) |
Oct 24, 2017 | 5.735 | 5.735 | 5.698 | 5.716 | 96,833 | +0.01(+0.16%) |
Oct 23, 2017 | 5.735 | 5.735 | 5.698 | 5.707 | 80,378 | -0.02(-0.32%) |
Oct 20, 2017 | 5.735 | 5.753 | 5.716 | 5.726 | 42,840 | -0.01(-0.16%) |
Oct 19, 2017 | 5.716 | 5.735 | 5.716 | 5.735 | 185,834 | +0.01(+0.16%) |
Oct 18, 2017 | 5.744 | 5.772 | 5.726 | 5.726 | 101,368 | -0.05(-0.80%) |
Oct 17, 2017 | 5.753 | 5.772 | 5.735 | 5.772 | 80,348 | +0.02(+0.32%) |
Oct 16, 2017 | 5.726 | 5.760 | 5.726 | 5.753 | 119,374 | +0.03(+0.48%) |
Oct 13, 2017 | 5.716 | 5.744 | 5.707 | 5.726 | 55,677 | +0.00(+0.00%) |
Oct 12, 2017 | 5.716 | 5.735 | 5.707 | 5.726 | 63,773 | +0.01(+0.11%) |
Oct 11, 2017 | 5.719 | 5.747 | 5.692 | 5.719 | 269,239 | +0.02(+0.32%) |
Oct 10, 2017 | 5.710 | 5.726 | 5.701 | 5.701 | 41,894 | -0.01(-0.16%) |
Oct 09, 2017 | 5.719 | 5.747 | 5.692 | 5.710 | 114,999 | +0.01(+0.16%) |
Oct 06, 2017 | 5.701 | 5.728 | 5.701 | 5.701 | 65,008 | -0.02(-0.32%) |
Oct 05, 2017 | 5.722 | 5.728 | 5.710 | 5.719 | 91,084 | +0.01(+0.16%) |
Oct 04, 2017 | 5.728 | 5.728 | 5.701 | 5.710 | 52,541 | -0.01(-0.16%) |
Oct 03, 2017 | 5.710 | 5.747 | 5.710 | 5.719 | 81,244 | +0.01(+0.16%) |