Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.400 | 5.400 | 5.400 | 0 | -0.01(-0.18%) | |
Dec 28, 2017 | 5.300 | 5.410 | 5.250 | 5.410 | 458,374 | +0.19(+3.64%) |
Dec 27, 2017 | 5.310 | 5.330 | 5.170 | 5.220 | 900,107 | -0.04(-0.76%) |
Dec 22, 2017 | 5.400 | 5.420 | 5.230 | 5.260 | 583,732 | -0.13(-2.41%) |
Dec 21, 2017 | 5.230 | 5.390 | 5.100 | 5.390 | 1,114,820 | +0.16(+3.06%) |
Dec 20, 2017 | 5.030 | 5.280 | 4.980 | 5.230 | 1,449,907 | +0.20(+3.98%) |
Dec 19, 2017 | 5.000 | 5.060 | 4.890 | 5.030 | 3,619,528 | +0.06(+1.21%) |
Dec 18, 2017 | 4.890 | 5.060 | 4.890 | 4.970 | 551,442 | +0.12(+2.47%) |
Dec 15, 2017 | 5.100 | 5.130 | 4.840 | 4.850 | 1,645,547 | -0.26(-5.09%) |
Dec 14, 2017 | 5.100 | 5.220 | 5.080 | 5.110 | 1,102,551 | -0.01(-0.20%) |
Dec 13, 2017 | 5.160 | 5.210 | 5.070 | 5.120 | 1,741,621 | -0.04(-0.78%) |
Dec 12, 2017 | 5.180 | 5.280 | 5.115 | 5.160 | 2,516,203 | -0.01(-0.19%) |
Dec 11, 2017 | 5.140 | 5.260 | 5.120 | 5.170 | 809,000 | +0.06(+1.17%) |
Dec 08, 2017 | 5.120 | 5.180 | 5.090 | 5.110 | 1,083,359 | +0.02(+0.39%) |
Dec 07, 2017 | 5.380 | 5.400 | 5.040 | 5.090 | 1,354,479 | -0.31(-5.74%) |
Dec 06, 2017 | 5.880 | 5.890 | 5.390 | 5.400 | 1,535,929 | -0.50(-8.47%) |
Dec 05, 2017 | 6.010 | 6.030 | 5.890 | 5.900 | 1,342,149 | -0.14(-2.32%) |
Dec 04, 2017 | 6.030 | 6.110 | 6.020 | 6.040 | 1,686,288 | +0.00(+0.00%) |
Dec 01, 2017 | 6.070 | 6.190 | 6.040 | 6.040 | 1,612,958 | +0.01(+0.17%) |
Nov 30, 2017 | 6.030 | 6.200 | 5.980 | 6.030 | 1,471,185 | +0.05(+0.84%) |
Nov 29, 2017 | 6.000 | 6.110 | 5.980 | 5.980 | 817,239 | +0.00(+0.00%) |
Nov 28, 2017 | 6.030 | 6.080 | 5.980 | 5.980 | 1,123,060 | -0.05(-0.83%) |
Nov 27, 2017 | 6.150 | 6.160 | 6.010 | 6.030 | 540,088 | -0.13(-2.11%) |
Nov 24, 2017 | 6.270 | 6.270 | 6.160 | 6.160 | 303,813 | -0.09(-1.44%) |
Nov 23, 2017 | 6.270 | 6.310 | 6.220 | 6.250 | 299,953 | -0.01(-0.16%) |
Nov 22, 2017 | 6.370 | 6.420 | 6.250 | 6.260 | 239,431 | -0.04(-0.63%) |
Nov 21, 2017 | 6.450 | 6.510 | 6.295 | 6.300 | 419,176 | -0.14(-2.17%) |
Nov 20, 2017 | 6.600 | 6.600 | 6.430 | 6.440 | 270,113 | -0.18(-2.72%) |
Nov 17, 2017 | 6.640 | 6.690 | 6.580 | 6.620 | 295,749 | +0.03(+0.46%) |
Nov 16, 2017 | 6.690 | 6.700 | 6.570 | 6.590 | 503,418 | -0.08(-1.20%) |
Nov 15, 2017 | 6.800 | 6.850 | 6.650 | 6.670 | 477,158 | -0.16(-2.34%) |
Nov 14, 2017 | 7.130 | 7.170 | 6.820 | 6.830 | 930,268 | -0.34(-4.74%) |
Nov 13, 2017 | 7.410 | 7.440 | 7.150 | 7.170 | 314,649 | -0.25(-3.37%) |
Nov 10, 2017 | 7.260 | 7.430 | 7.250 | 7.420 | 450,422 | +0.14(+1.92%) |
Nov 09, 2017 | 7.170 | 7.310 | 7.150 | 7.280 | 588,265 | +0.12(+1.68%) |
Nov 08, 2017 | 7.170 | 7.240 | 7.100 | 7.160 | 714,471 | -0.05(-0.69%) |
Nov 07, 2017 | 7.350 | 7.350 | 7.160 | 7.210 | 622,725 | -0.09(-1.23%) |
Nov 06, 2017 | 7.250 | 7.425 | 7.220 | 7.300 | 1,018,110 | +0.08(+1.11%) |
Nov 03, 2017 | 7.220 | 7.350 | 7.160 | 7.220 | 468,050 | -0.01(-0.14%) |
Nov 02, 2017 | 7.180 | 7.360 | 7.120 | 7.230 | 698,265 | +0.03(+0.42%) |
Nov 01, 2017 | 6.910 | 7.230 | 6.900 | 7.200 | 650,089 | +0.37(+5.42%) |
Oct 31, 2017 | 6.860 | 6.910 | 6.830 | 6.830 | 460,295 | -0.07(-1.01%) |
Oct 30, 2017 | 6.710 | 6.910 | 6.710 | 6.900 | 311,016 | +0.22(+3.29%) |
Oct 27, 2017 | 6.610 | 6.730 | 6.570 | 6.680 | 602,120 | +0.03(+0.45%) |
Oct 26, 2017 | 6.780 | 6.780 | 6.640 | 6.650 | 284,786 | -0.13(-1.92%) |
Oct 25, 2017 | 6.890 | 6.940 | 6.770 | 6.780 | 276,520 | -0.13(-1.88%) |
Oct 24, 2017 | 6.920 | 7.020 | 6.860 | 6.910 | 444,753 | +0.00(+0.00%) |
Oct 23, 2017 | 6.900 | 6.950 | 6.880 | 6.910 | 365,440 | -0.01(-0.14%) |
Oct 20, 2017 | 6.870 | 6.930 | 6.850 | 6.920 | 314,658 | +0.04(+0.58%) |
Oct 19, 2017 | 6.740 | 6.900 | 6.710 | 6.880 | 652,103 | +0.07(+1.03%) |
Oct 18, 2017 | 6.800 | 6.930 | 6.800 | 6.810 | 320,334 | +0.00(+0.00%) |
Oct 17, 2017 | 6.880 | 6.890 | 6.760 | 6.810 | 431,352 | -0.04(-0.58%) |
Oct 16, 2017 | 6.920 | 6.950 | 6.750 | 6.850 | 769,930 | -0.02(-0.29%) |
Oct 13, 2017 | 7.120 | 7.180 | 6.870 | 6.870 | 1,089,638 | -0.17(-2.41%) |
Oct 12, 2017 | 7.070 | 7.230 | 7.020 | 7.040 | 1,065,480 | -0.05(-0.71%) |
Oct 11, 2017 | 7.060 | 7.130 | 7.010 | 7.090 | 639,271 | +0.02(+0.28%) |
Oct 10, 2017 | 7.200 | 7.330 | 6.945 | 7.070 | 982,831 | -0.25(-3.42%) |
Oct 06, 2017 | 7.380 | 7.430 | 7.290 | 7.320 | 391,523 | -0.10(-1.35%) |
Oct 05, 2017 | 7.500 | 7.585 | 7.400 | 7.420 | 317,984 | -0.04(-0.54%) |
Oct 04, 2017 | 7.590 | 7.640 | 7.450 | 7.460 | 896,250 | -0.12(-1.58%) |
Oct 03, 2017 | 7.700 | 7.770 | 7.570 | 7.580 | 431,664 | -0.14(-1.81%) |