Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.330 | 6.330 | 6.330 | 0 | -0.14(-2.16%) | |
Dec 28, 2017 | 6.500 | 6.570 | 6.440 | 6.470 | 160,270 | -0.01(-0.15%) |
Dec 27, 2017 | 6.560 | 6.731 | 6.430 | 6.480 | 361,400 | -0.05(-0.77%) |
Dec 26, 2017 | 6.390 | 6.580 | 6.345 | 6.530 | 228,622 | +0.08(+1.24%) |
Dec 22, 2017 | 6.400 | 6.520 | 6.290 | 6.450 | 281,722 | +0.04(+0.62%) |
Dec 21, 2017 | 6.350 | 6.470 | 6.300 | 6.410 | 480,394 | +0.08(+1.26%) |
Dec 20, 2017 | 6.190 | 6.370 | 6.160 | 6.330 | 243,530 | +0.17(+2.76%) |
Dec 19, 2017 | 6.340 | 6.529 | 6.140 | 6.160 | 454,694 | -0.19(-2.99%) |
Dec 18, 2017 | 6.030 | 6.510 | 6.030 | 6.350 | 1,174,995 | +0.33(+5.48%) |
Dec 15, 2017 | 5.530 | 6.075 | 5.521 | 6.020 | 1,090,999 | +0.51(+9.26%) |
Dec 14, 2017 | 5.610 | 5.670 | 5.490 | 5.510 | 193,412 | -0.10(-1.78%) |
Dec 13, 2017 | 5.610 | 5.750 | 5.610 | 5.610 | 243,580 | +0.02(+0.36%) |
Dec 12, 2017 | 5.420 | 5.600 | 5.390 | 5.590 | 264,380 | +0.14(+2.57%) |
Dec 11, 2017 | 5.320 | 5.450 | 5.290 | 5.450 | 199,858 | +0.15(+2.83%) |
Dec 08, 2017 | 5.450 | 5.490 | 5.270 | 5.300 | 231,601 | -0.09(-1.67%) |
Dec 07, 2017 | 5.390 | 5.510 | 5.330 | 5.390 | 219,690 | +0.05(+0.94%) |
Dec 06, 2017 | 5.390 | 5.430 | 5.320 | 5.340 | 152,507 | -0.05(-0.93%) |
Dec 05, 2017 | 5.320 | 5.550 | 5.300 | 5.390 | 293,494 | +0.04(+0.75%) |
Dec 04, 2017 | 5.780 | 5.800 | 5.280 | 5.350 | 423,739 | -0.36(-6.30%) |
Dec 01, 2017 | 5.700 | 5.720 | 5.500 | 5.710 | 332,190 | -0.04(-0.70%) |
Nov 30, 2017 | 5.700 | 5.820 | 5.620 | 5.750 | 326,424 | +0.09(+1.59%) |
Nov 29, 2017 | 6.100 | 6.130 | 5.620 | 5.660 | 493,503 | -0.40(-6.60%) |
Nov 28, 2017 | 5.900 | 6.128 | 5.899 | 6.060 | 427,316 | +0.01(+0.17%) |
Nov 27, 2017 | 5.750 | 6.180 | 5.730 | 6.050 | 502,823 | +0.20(+3.42%) |
Nov 24, 2017 | 5.900 | 6.040 | 5.683 | 5.850 | 303,945 | -0.12(-2.01%) |
Nov 22, 2017 | 6.000 | 6.100 | 5.900 | 5.970 | 337,296 | -0.04(-0.67%) |
Nov 21, 2017 | 5.660 | 6.040 | 5.610 | 6.010 | 726,537 | +0.38(+6.75%) |
Nov 20, 2017 | 5.600 | 5.838 | 5.600 | 5.630 | 471,618 | +0.04(+0.72%) |
Nov 17, 2017 | 5.660 | 5.660 | 5.530 | 5.590 | 372,061 | -0.06(-1.06%) |
Nov 16, 2017 | 5.420 | 5.670 | 5.310 | 5.650 | 682,431 | +0.27(+5.02%) |
Nov 15, 2017 | 5.450 | 5.540 | 5.340 | 5.380 | 344,311 | -0.14(-2.54%) |
Nov 14, 2017 | 5.580 | 5.660 | 5.460 | 5.520 | 250,087 | -0.13(-2.30%) |
Nov 13, 2017 | 5.680 | 5.755 | 5.560 | 5.650 | 430,307 | -0.07(-1.22%) |
Nov 10, 2017 | 5.710 | 5.860 | 5.660 | 5.720 | 398,433 | +0.00(+0.00%) |
Nov 09, 2017 | 5.700 | 5.820 | 5.510 | 5.720 | 598,085 | -0.12(-2.05%) |
Nov 08, 2017 | 5.900 | 6.100 | 5.750 | 5.840 | 1,240,884 | +0.34(+6.18%) |
Nov 07, 2017 | 5.520 | 5.600 | 5.403 | 5.500 | 250,704 | -0.04(-0.72%) |
Nov 06, 2017 | 5.460 | 5.560 | 5.310 | 5.540 | 209,977 | +0.07(+1.28%) |
Nov 03, 2017 | 5.420 | 5.500 | 5.381 | 5.470 | 166,400 | +0.05(+0.92%) |
Nov 02, 2017 | 5.530 | 5.580 | 5.400 | 5.420 | 202,663 | -0.12(-2.17%) |
Nov 01, 2017 | 5.580 | 5.580 | 5.442 | 5.540 | 215,532 | -0.05(-0.89%) |
Oct 31, 2017 | 5.530 | 5.605 | 5.530 | 5.590 | 161,621 | +0.07(+1.27%) |
Oct 30, 2017 | 5.530 | 5.600 | 5.460 | 5.520 | 181,125 | -0.04(-0.72%) |
Oct 27, 2017 | 5.470 | 5.680 | 5.470 | 5.560 | 290,221 | +0.15(+2.77%) |
Oct 26, 2017 | 5.430 | 5.480 | 5.280 | 5.410 | 220,657 | -0.01(-0.18%) |
Oct 25, 2017 | 5.400 | 5.580 | 5.280 | 5.420 | 331,311 | +0.05(+0.93%) |
Oct 24, 2017 | 5.440 | 5.540 | 5.180 | 5.370 | 322,011 | +0.01(+0.19%) |
Oct 23, 2017 | 5.400 | 5.450 | 5.310 | 5.360 | 179,320 | -0.06(-1.11%) |
Oct 20, 2017 | 5.530 | 5.550 | 5.400 | 5.420 | 121,555 | -0.05(-0.91%) |
Oct 19, 2017 | 5.540 | 5.560 | 5.360 | 5.470 | 164,220 | -0.13(-2.32%) |
Oct 18, 2017 | 5.700 | 5.730 | 5.500 | 5.600 | 285,831 | -0.05(-0.88%) |
Oct 17, 2017 | 5.380 | 5.730 | 5.380 | 5.650 | 950,280 | +0.26(+4.82%) |
Oct 16, 2017 | 5.260 | 5.430 | 5.080 | 5.390 | 566,478 | +0.16(+3.06%) |
Oct 13, 2017 | 5.330 | 5.330 | 5.150 | 5.230 | 191,097 | -0.02(-0.38%) |
Oct 12, 2017 | 5.260 | 5.340 | 5.230 | 5.250 | 164,262 | -0.01(-0.19%) |
Oct 11, 2017 | 5.250 | 5.370 | 5.230 | 5.260 | 141,607 | +0.04(+0.77%) |
Oct 10, 2017 | 5.280 | 5.290 | 5.170 | 5.220 | 129,167 | -0.01(-0.19%) |
Oct 09, 2017 | 5.200 | 5.280 | 5.170 | 5.230 | 170,146 | +0.04(+0.77%) |
Oct 06, 2017 | 5.230 | 5.290 | 5.120 | 5.190 | 151,175 | -0.06(-1.14%) |
Oct 05, 2017 | 5.120 | 5.260 | 5.060 | 5.250 | 230,763 | +0.12(+2.34%) |
Oct 04, 2017 | 5.300 | 5.490 | 5.010 | 5.130 | 724,175 | -0.27(-5.00%) |
Oct 03, 2017 | 5.060 | 5.430 | 4.970 | 5.400 | 1,453,770 | +0.34(+6.72%) |