Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.780 | 5.780 | 5.780 | 0 | -0.08(-1.37%) | |
Dec 28, 2017 | 5.800 | 5.890 | 5.800 | 5.860 | 579,311 | +0.09(+1.56%) |
Dec 27, 2017 | 5.750 | 5.820 | 5.730 | 5.770 | 420,047 | +0.01(+0.17%) |
Dec 26, 2017 | 5.680 | 5.790 | 5.650 | 5.760 | 347,944 | +0.03(+0.52%) |
Dec 22, 2017 | 5.700 | 5.770 | 5.670 | 5.730 | 457,049 | +0.01(+0.17%) |
Dec 21, 2017 | 5.750 | 5.803 | 5.700 | 5.720 | 623,392 | -0.04(-0.69%) |
Dec 20, 2017 | 5.870 | 5.900 | 5.750 | 5.760 | 631,751 | -0.10(-1.71%) |
Dec 19, 2017 | 5.850 | 5.910 | 5.850 | 5.860 | 794,126 | -0.01(-0.17%) |
Dec 18, 2017 | 5.890 | 5.960 | 5.840 | 5.870 | 882,497 | +0.01(+0.17%) |
Dec 15, 2017 | 5.760 | 5.925 | 5.760 | 5.860 | 2,001,124 | +0.10(+1.74%) |
Dec 14, 2017 | 5.790 | 5.810 | 5.715 | 5.760 | 818,628 | -0.03(-0.52%) |
Dec 13, 2017 | 5.790 | 5.870 | 5.760 | 5.790 | 715,877 | +0.03(+0.52%) |
Dec 12, 2017 | 5.660 | 5.770 | 5.650 | 5.760 | 632,823 | +0.10(+1.77%) |
Dec 11, 2017 | 5.690 | 5.710 | 5.610 | 5.660 | 343,151 | -0.01(-0.18%) |
Dec 08, 2017 | 5.700 | 5.740 | 5.646 | 5.670 | 501,215 | +0.00(+0.00%) |
Dec 07, 2017 | 5.590 | 5.680 | 5.580 | 5.670 | 474,162 | +0.09(+1.61%) |
Dec 06, 2017 | 5.620 | 5.700 | 5.600 | 5.580 | 498,432 | -0.06(-1.06%) |
Dec 05, 2017 | 5.780 | 5.840 | 5.610 | 5.640 | 693,974 | -0.15(-2.59%) |
Dec 04, 2017 | 5.880 | 5.880 | 5.690 | 5.790 | 737,769 | -0.06(-1.03%) |
Dec 01, 2017 | 5.830 | 5.970 | 5.750 | 5.850 | 811,852 | -0.02(-0.34%) |
Nov 30, 2017 | 6.040 | 6.040 | 5.690 | 5.870 | 1,248,063 | -0.14(-2.33%) |
Nov 29, 2017 | 6.370 | 6.420 | 5.970 | 6.010 | 1,096,920 | -0.38(-5.95%) |
Nov 28, 2017 | 6.400 | 6.530 | 6.171 | 6.390 | 1,553,744 | -0.01(-0.16%) |
Nov 27, 2017 | 6.030 | 6.455 | 5.970 | 6.400 | 631,319 | +0.05(+0.79%) |
Nov 24, 2017 | 6.420 | 6.422 | 6.300 | 6.350 | 294,866 | -0.07(-1.09%) |
Nov 22, 2017 | 6.430 | 6.460 | 6.390 | 6.420 | 676,499 | -0.01(-0.16%) |
Nov 21, 2017 | 6.230 | 6.480 | 6.208 | 6.430 | 1,644,070 | +0.24(+3.88%) |
Nov 20, 2017 | 6.280 | 6.346 | 6.160 | 6.190 | 1,031,502 | -0.09(-1.43%) |
Nov 17, 2017 | 6.200 | 6.310 | 6.150 | 6.280 | 535,844 | +0.07(+1.13%) |
Nov 16, 2017 | 6.140 | 6.300 | 6.140 | 6.210 | 1,529,163 | +0.08(+1.31%) |
Nov 15, 2017 | 6.380 | 6.380 | 6.100 | 6.130 | 1,992,533 | -0.25(-3.92%) |
Nov 14, 2017 | 6.540 | 6.600 | 6.370 | 6.380 | 1,608,180 | -0.13(-2.00%) |
Nov 13, 2017 | 6.410 | 6.595 | 6.360 | 6.510 | 1,537,568 | +0.06(+0.93%) |
Nov 10, 2017 | 6.370 | 6.500 | 6.320 | 6.450 | 1,212,460 | +0.06(+0.94%) |
Nov 09, 2017 | 6.390 | 6.500 | 6.304 | 6.390 | 1,563,673 | -0.01(-0.16%) |
Nov 08, 2017 | 6.100 | 6.500 | 6.050 | 6.400 | 3,275,942 | +0.39(+6.49%) |
Nov 07, 2017 | 5.910 | 6.010 | 5.910 | 6.010 | 910,650 | +0.09(+1.52%) |
Nov 06, 2017 | 5.880 | 5.970 | 5.720 | 5.920 | 735,506 | +0.03(+0.51%) |
Nov 03, 2017 | 5.710 | 5.900 | 5.690 | 5.890 | 899,498 | +0.18(+3.15%) |
Nov 02, 2017 | 5.800 | 5.840 | 5.710 | 5.710 | 765,252 | -0.08(-1.38%) |
Nov 01, 2017 | 5.900 | 5.920 | 5.740 | 5.790 | 860,736 | -0.06(-1.03%) |
Oct 31, 2017 | 5.930 | 5.950 | 5.820 | 5.850 | 681,573 | -0.06(-1.02%) |
Oct 30, 2017 | 5.860 | 6.010 | 5.860 | 5.910 | 1,176,459 | +0.06(+1.03%) |
Oct 27, 2017 | 5.820 | 5.880 | 5.770 | 5.850 | 648,110 | +0.06(+1.04%) |
Oct 26, 2017 | 5.840 | 5.900 | 5.780 | 5.790 | 518,954 | -0.05(-0.86%) |
Oct 25, 2017 | 5.760 | 5.880 | 5.760 | 5.840 | 857,944 | +0.04(+0.69%) |
Oct 24, 2017 | 5.840 | 5.950 | 5.790 | 5.800 | 1,001,037 | -0.04(-0.68%) |
Oct 23, 2017 | 5.790 | 5.870 | 5.790 | 5.840 | 845,645 | +0.05(+0.86%) |
Oct 20, 2017 | 5.800 | 5.840 | 5.740 | 5.790 | 1,540,212 | +0.03(+0.52%) |
Oct 19, 2017 | 5.770 | 5.790 | 5.665 | 5.760 | 2,138,679 | +0.03(+0.52%) |
Oct 18, 2017 | 5.750 | 5.930 | 5.670 | 5.730 | 5,850,137 | +0.23(+4.18%) |
Oct 17, 2017 | 5.550 | 5.630 | 5.450 | 5.500 | 1,912,909 | -0.07(-1.26%) |
Oct 16, 2017 | 5.570 | 5.600 | 5.480 | 5.570 | 1,136,880 | -0.02(-0.36%) |
Oct 13, 2017 | 5.580 | 5.595 | 5.500 | 5.590 | 1,117,410 | +0.00(+0.00%) |
Oct 12, 2017 | 5.360 | 5.600 | 5.300 | 5.590 | 4,015,226 | +0.05(+0.90%) |
Oct 11, 2017 | 5.510 | 5.570 | 5.460 | 5.540 | 555,014 | +0.01(+0.18%) |
Oct 10, 2017 | 5.460 | 5.540 | 5.440 | 5.530 | 352,232 | +0.06(+1.10%) |
Oct 09, 2017 | 5.430 | 5.523 | 5.430 | 5.470 | 228,711 | +0.05(+0.92%) |
Oct 06, 2017 | 5.430 | 5.480 | 5.370 | 5.420 | 387,926 | -0.05(-0.91%) |
Oct 05, 2017 | 5.610 | 5.610 | 5.410 | 5.470 | 531,908 | -0.12(-2.15%) |
Oct 04, 2017 | 5.460 | 5.605 | 5.460 | 5.590 | 1,529,571 | +0.11(+2.01%) |
Oct 03, 2017 | 5.220 | 5.505 | 5.220 | 5.480 | 2,734,920 | +0.29(+5.59%) |