Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.270 | 5.270 | 5.270 | 0 | -0.03(-0.57%) | |
Dec 28, 2017 | 5.320 | 5.340 | 5.150 | 5.300 | 902,687 | +0.00(+0.00%) |
Dec 27, 2017 | 5.320 | 5.390 | 5.210 | 5.300 | 892,451 | -0.03(-0.56%) |
Dec 26, 2017 | 4.970 | 5.340 | 4.970 | 5.330 | 1,028,741 | +0.36(+7.24%) |
Dec 22, 2017 | 5.120 | 5.160 | 4.950 | 4.970 | 1,229,758 | -0.19(-3.68%) |
Dec 21, 2017 | 4.950 | 5.220 | 4.920 | 5.160 | 1,537,729 | -0.05(-0.96%) |
Dec 20, 2017 | 5.180 | 5.285 | 5.120 | 5.210 | 868,627 | +0.03(+0.58%) |
Dec 19, 2017 | 5.160 | 5.400 | 5.030 | 5.180 | 1,407,981 | +0.02(+0.39%) |
Dec 18, 2017 | 5.310 | 5.440 | 5.140 | 5.160 | 1,009,522 | -0.14(-2.64%) |
Dec 15, 2017 | 5.510 | 5.550 | 5.280 | 5.300 | 3,276,185 | -0.15(-2.75%) |
Dec 14, 2017 | 5.590 | 5.610 | 5.300 | 5.450 | 2,075,033 | -0.15(-2.68%) |
Dec 13, 2017 | 5.490 | 5.700 | 5.410 | 5.600 | 1,152,941 | +0.14(+2.56%) |
Dec 12, 2017 | 5.270 | 5.460 | 5.220 | 5.460 | 874,619 | +0.19(+3.61%) |
Dec 11, 2017 | 5.320 | 5.495 | 5.210 | 5.270 | 694,119 | -0.03(-0.57%) |
Dec 08, 2017 | 5.080 | 5.390 | 5.060 | 5.300 | 874,863 | +0.28(+5.58%) |
Dec 07, 2017 | 5.040 | 5.110 | 4.870 | 5.020 | 795,393 | -0.01(-0.20%) |
Dec 06, 2017 | 5.110 | 5.190 | 4.870 | 5.030 | 838,410 | -0.09(-1.76%) |
Dec 05, 2017 | 5.470 | 5.580 | 5.090 | 5.120 | 876,478 | -0.38(-6.91%) |
Dec 04, 2017 | 5.450 | 5.450 | 5.370 | 5.500 | 483,964 | +0.10(+1.85%) |
Dec 01, 2017 | 5.510 | 5.560 | 5.210 | 5.400 | 803,584 | -0.12(-2.17%) |
Nov 30, 2017 | 5.330 | 5.570 | 5.330 | 5.520 | 544,348 | +0.22(+4.15%) |
Nov 29, 2017 | 5.290 | 5.508 | 5.250 | 5.300 | 589,604 | +0.00(+0.00%) |
Nov 28, 2017 | 5.440 | 5.460 | 5.260 | 5.300 | 609,057 | -0.10(-1.85%) |
Nov 27, 2017 | 5.430 | 5.575 | 5.380 | 5.400 | 665,138 | -0.01(-0.18%) |
Nov 24, 2017 | 5.640 | 5.700 | 5.390 | 5.410 | 393,371 | -0.24(-4.25%) |
Nov 22, 2017 | 5.490 | 5.720 | 5.360 | 5.650 | 1,010,556 | +0.19(+3.48%) |
Nov 21, 2017 | 5.400 | 5.540 | 5.250 | 5.460 | 776,147 | +0.08(+1.49%) |
Nov 20, 2017 | 5.000 | 5.390 | 4.945 | 5.380 | 1,356,381 | +0.39(+7.82%) |
Nov 17, 2017 | 5.080 | 5.210 | 4.960 | 4.990 | 1,070,800 | -0.04(-0.80%) |
Nov 16, 2017 | 5.090 | 5.190 | 5.020 | 5.030 | 442,178 | +0.00(+0.00%) |
Nov 15, 2017 | 5.130 | 5.240 | 4.930 | 5.030 | 764,392 | -0.13(-2.52%) |
Nov 14, 2017 | 5.140 | 5.200 | 5.020 | 5.160 | 581,656 | +0.05(+0.98%) |
Nov 13, 2017 | 5.290 | 5.300 | 5.010 | 5.110 | 1,087,501 | -0.23(-4.31%) |
Nov 10, 2017 | 5.110 | 5.501 | 5.000 | 5.340 | 990,359 | +0.25(+4.91%) |
Nov 09, 2017 | 4.950 | 5.130 | 4.810 | 5.090 | 1,205,113 | +0.09(+1.80%) |
Nov 08, 2017 | 5.290 | 5.370 | 4.980 | 5.000 | 1,145,830 | -0.27(-5.12%) |
Nov 07, 2017 | 5.400 | 5.560 | 5.210 | 5.270 | 1,465,794 | -0.13(-2.41%) |
Nov 06, 2017 | 5.200 | 5.470 | 5.130 | 5.400 | 1,140,200 | +0.14(+2.66%) |
Nov 03, 2017 | 5.050 | 5.320 | 4.720 | 5.260 | 2,047,651 | +0.04(+0.77%) |
Nov 02, 2017 | 5.220 | 5.280 | 5.120 | 5.220 | 815,228 | -0.04(-0.76%) |
Nov 01, 2017 | 5.250 | 5.420 | 5.160 | 5.260 | 1,083,428 | +0.02(+0.38%) |
Oct 31, 2017 | 5.160 | 5.370 | 5.140 | 5.240 | 997,146 | +0.10(+1.95%) |
Oct 30, 2017 | 5.120 | 5.390 | 5.081 | 5.140 | 1,462,072 | +0.01(+0.19%) |
Oct 27, 2017 | 5.120 | 5.220 | 4.600 | 5.130 | 2,168,329 | +0.03(+0.59%) |
Oct 26, 2017 | 5.410 | 5.450 | 5.080 | 5.100 | 1,421,065 | -0.33(-6.08%) |
Oct 25, 2017 | 5.520 | 5.630 | 5.301 | 5.430 | 1,329,771 | -0.11(-1.99%) |
Oct 24, 2017 | 5.470 | 5.690 | 5.461 | 5.540 | 897,894 | +0.03(+0.54%) |
Oct 23, 2017 | 5.670 | 5.777 | 5.480 | 5.510 | 1,713,411 | -0.17(-2.99%) |
Oct 20, 2017 | 5.800 | 5.880 | 5.650 | 5.680 | 1,441,898 | -0.12(-2.07%) |
Oct 19, 2017 | 5.860 | 5.970 | 5.620 | 5.800 | 1,502,594 | -0.08(-1.36%) |
Oct 18, 2017 | 6.300 | 6.330 | 5.510 | 5.880 | 2,787,948 | -0.38(-6.07%) |
Oct 17, 2017 | 6.160 | 6.380 | 6.140 | 6.260 | 1,017,991 | +0.09(+1.46%) |
Oct 16, 2017 | 6.200 | 6.410 | 6.120 | 6.170 | 1,844,498 | -0.01(-0.16%) |
Oct 13, 2017 | 6.350 | 6.430 | 6.080 | 6.180 | 1,721,810 | -0.19(-2.98%) |
Oct 12, 2017 | 6.520 | 6.570 | 6.270 | 6.370 | 1,558,325 | -0.17(-2.60%) |
Oct 11, 2017 | 6.820 | 6.820 | 6.530 | 6.540 | 2,498,241 | -0.20(-2.97%) |
Oct 10, 2017 | 7.140 | 7.140 | 6.720 | 6.740 | 2,173,156 | -0.35(-4.94%) |
Oct 09, 2017 | 7.190 | 7.200 | 6.860 | 7.090 | 2,148,589 | +0.04(+0.57%) |
Oct 06, 2017 | 7.920 | 7.920 | 7.020 | 7.050 | 3,431,893 | -0.87(-10.98%) |
Oct 05, 2017 | 7.720 | 8.000 | 7.710 | 7.920 | 1,624,483 | +0.19(+2.46%) |
Oct 04, 2017 | 7.500 | 7.750 | 7.300 | 7.730 | 1,548,958 | +0.20(+2.66%) |
Oct 03, 2017 | 7.500 | 8.010 | 7.350 | 7.530 | 3,681,627 | +0.14(+1.89%) |