Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.827 | 6.827 | 6.827 | 0 | -0.11(-1.64%) | |
Dec 28, 2017 | 6.865 | 6.941 | 6.818 | 6.941 | 5,307,267 | +0.11(+1.66%) |
Dec 27, 2017 | 6.941 | 6.998 | 6.799 | 6.827 | 5,999,681 | -0.09(-1.37%) |
Dec 26, 2017 | 6.903 | 6.969 | 6.827 | 6.922 | 6,722,597 | +0.03(+0.41%) |
Dec 22, 2017 | 6.771 | 6.941 | 6.695 | 6.894 | 12,249,680 | +0.12(+1.82%) |
Dec 21, 2017 | 6.619 | 6.799 | 6.515 | 6.771 | 16,358,648 | +0.26(+3.92%) |
Dec 20, 2017 | 6.486 | 6.638 | 6.221 | 6.515 | 18,711,232 | +0.16(+2.53%) |
Dec 19, 2017 | 6.458 | 6.496 | 6.354 | 6.354 | 7,941,885 | -0.10(-1.61%) |
Dec 18, 2017 | 6.392 | 6.534 | 6.325 | 6.458 | 8,998,843 | +0.16(+2.56%) |
Dec 15, 2017 | 6.136 | 6.335 | 6.079 | 6.297 | 11,774,342 | +0.20(+3.26%) |
Dec 14, 2017 | 6.183 | 6.284 | 6.098 | 6.098 | 7,029,889 | -0.10(-1.68%) |
Dec 13, 2017 | 6.307 | 6.335 | 6.084 | 6.202 | 7,639,520 | -0.11(-1.80%) |
Dec 12, 2017 | 6.060 | 6.344 | 6.060 | 6.316 | 16,899,652 | +0.21(+3.41%) |
Dec 11, 2017 | 6.108 | 6.221 | 6.051 | 6.108 | 8,979,678 | +0.04(+0.62%) |
Dec 08, 2017 | 6.070 | 6.070 | 5.757 | 6.070 | 13,425,535 | +0.00(+0.00%) |
Dec 07, 2017 | 5.781 | 5.861 | 5.701 | 14,120,333 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.767 | 5.852 | 5.644 | 5.767 | 23,134,366 | +0.04(+0.66%) |
Dec 05, 2017 | 6.060 | 6.155 | 5.719 | 5.729 | 27,405,516 | -0.66(-10.37%) |
Dec 04, 2017 | 6.543 | 6.704 | 6.373 | 6.392 | 9,377,456 | -0.07(-1.03%) |
Dec 01, 2017 | 6.335 | 6.629 | 6.325 | 6.458 | 13,648,803 | +0.15(+2.40%) |
Nov 30, 2017 | 6.098 | 6.387 | 6.079 | 6.307 | 11,149,874 | +0.24(+3.90%) |
Nov 29, 2017 | 6.221 | 6.344 | 6.060 | 6.070 | 8,471,340 | -0.20(-3.17%) |
Nov 28, 2017 | 6.013 | 6.278 | 5.991 | 6.269 | 9,084,596 | +0.23(+3.76%) |
Nov 27, 2017 | 6.231 | 6.278 | 6.022 | 6.041 | 9,438,678 | -0.22(-3.48%) |
Nov 24, 2017 | 6.098 | 6.307 | 6.098 | 6.259 | 9,567,655 | +0.22(+3.60%) |
Nov 22, 2017 | 6.032 | 6.098 | 5.994 | 6.041 | 7,170,388 | +0.08(+1.27%) |
Nov 21, 2017 | 5.937 | 6.127 | 5.918 | 5.966 | 7,925,250 | +0.12(+2.11%) |
Nov 20, 2017 | 5.786 | 5.880 | 5.767 | 5.843 | 5,960,038 | +0.04(+0.65%) |
Nov 17, 2017 | 5.672 | 5.852 | 5.644 | 5.805 | 7,036,840 | +0.10(+1.83%) |
Nov 16, 2017 | 5.871 | 5.966 | 5.682 | 5.701 | 11,593,735 | -0.13(-2.27%) |
Nov 15, 2017 | 5.454 | 5.861 | 5.303 | 5.833 | 14,020,084 | +0.29(+5.30%) |
Nov 14, 2017 | 5.663 | 5.701 | 5.473 | 5.540 | 8,780,391 | -0.20(-3.47%) |
Nov 13, 2017 | 5.644 | 5.805 | 5.615 | 5.738 | 9,061,565 | +0.06(+1.00%) |
Nov 10, 2017 | 5.767 | 5.786 | 5.653 | 5.682 | 13,228,604 | -0.04(-0.66%) |
Nov 09, 2017 | 5.843 | 5.918 | 5.710 | 5.719 | 14,412,469 | -0.24(-3.97%) |
Nov 08, 2017 | 5.843 | 5.994 | 5.805 | 5.956 | 7,572,560 | +0.10(+1.78%) |
Nov 07, 2017 | 5.947 | 5.956 | 5.833 | 5.852 | 5,758,360 | -0.10(-1.75%) |
Nov 06, 2017 | 5.871 | 6.004 | 5.795 | 5.956 | 7,913,489 | +0.19(+3.28%) |
Nov 03, 2017 | 5.805 | 5.852 | 5.710 | 5.767 | 7,452,368 | -0.07(-1.14%) |
Nov 02, 2017 | 5.890 | 6.070 | 5.729 | 5.833 | 9,774,579 | -0.05(-0.81%) |
Nov 01, 2017 | 5.861 | 6.013 | 5.729 | 5.880 | 14,710,750 | +0.24(+4.19%) |
Oct 31, 2017 | 5.682 | 5.701 | 5.388 | 5.644 | 18,111,192 | -0.12(-2.13%) |
Oct 30, 2017 | 5.947 | 6.012 | 5.748 | 5.767 | 9,111,321 | -0.21(-3.49%) |
Oct 27, 2017 | 5.937 | 6.027 | 5.720 | 5.975 | 16,344,642 | -0.21(-3.37%) |
Oct 26, 2017 | 6.477 | 6.486 | 6.079 | 6.183 | 15,941,556 | -0.28(-4.39%) |
Oct 25, 2017 | 6.562 | 6.572 | 6.382 | 6.468 | 11,873,031 | -0.14(-2.15%) |
Oct 24, 2017 | 6.468 | 6.629 | 6.382 | 6.610 | 13,011,314 | +0.15(+2.35%) |
Oct 23, 2017 | 6.458 | 6.657 | 6.354 | 6.458 | 19,388,314 | -0.19(-2.85%) |
Oct 20, 2017 | 7.083 | 7.083 | 6.515 | 6.647 | 30,158,060 | -0.40(-5.65%) |
Oct 19, 2017 | 6.761 | 7.064 | 6.638 | 7.045 | 16,134,893 | +0.09(+1.36%) |
Oct 18, 2017 | 6.752 | 7.017 | 6.752 | 6.950 | 11,785,651 | +0.15(+2.23%) |
Oct 17, 2017 | 6.856 | 6.998 | 6.752 | 6.799 | 7,443,182 | -0.07(-0.97%) |
Oct 16, 2017 | 7.235 | 7.320 | 6.846 | 6.865 | 15,568,729 | -0.30(-4.23%) |
Oct 13, 2017 | 6.856 | 7.244 | 6.789 | 7.168 | 25,744,978 | +0.69(+10.67%) |
Oct 12, 2017 | 6.458 | 6.591 | 6.411 | 6.477 | 8,060,487 | +0.07(+1.03%) |
Oct 11, 2017 | 6.392 | 6.572 | 6.378 | 6.411 | 7,656,460 | -0.04(-0.59%) |
Oct 10, 2017 | 6.477 | 6.534 | 6.373 | 6.449 | 5,930,460 | +0.01(+0.15%) |
Oct 09, 2017 | 6.647 | 6.723 | 6.336 | 6.439 | 12,254,178 | -0.28(-4.23%) |
Oct 06, 2017 | 6.941 | 6.941 | 6.676 | 6.723 | 9,155,177 | -0.23(-3.27%) |
Oct 05, 2017 | 7.036 | 7.083 | 6.913 | 6.950 | 5,519,788 | -0.02(-0.27%) |
Oct 04, 2017 | 7.083 | 7.187 | 6.941 | 6.969 | 7,856,654 | -0.04(-0.54%) |
Oct 03, 2017 | 7.045 | 7.055 | 6.839 | 7.007 | 6,614,960 | +0.01(+0.14%) |