Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.178 | 6.178 | 6.178 | 0 | +0.10(+1.60%) | |
Dec 28, 2017 | 6.040 | 6.125 | 6.024 | 6.081 | 1,503,579 | +0.06(+1.08%) |
Dec 27, 2017 | 6.137 | 6.145 | 5.976 | 6.016 | 1,525,669 | -0.15(-2.36%) |
Dec 26, 2017 | 5.838 | 6.177 | 5.830 | 6.161 | 1,392,195 | +0.35(+5.97%) |
Dec 22, 2017 | 5.822 | 5.879 | 5.766 | 5.814 | 1,343,092 | -0.06(-0.96%) |
Dec 21, 2017 | 5.604 | 5.935 | 5.580 | 5.871 | 2,237,315 | +0.25(+4.45%) |
Dec 20, 2017 | 5.378 | 5.636 | 5.333 | 5.620 | 1,632,207 | +0.27(+5.14%) |
Dec 19, 2017 | 5.330 | 5.402 | 5.281 | 5.346 | 1,194,301 | +0.04(+0.76%) |
Dec 18, 2017 | 5.241 | 5.406 | 5.233 | 5.305 | 2,212,143 | +0.11(+2.18%) |
Dec 15, 2017 | 5.402 | 5.435 | 5.184 | 5.192 | 1,889,803 | -0.18(-3.31%) |
Dec 14, 2017 | 5.322 | 5.459 | 5.322 | 5.370 | 1,912,640 | -0.11(-2.06%) |
Dec 13, 2017 | 5.709 | 5.733 | 5.483 | 5.483 | 1,856,087 | -0.20(-3.55%) |
Dec 12, 2017 | 5.830 | 5.919 | 5.624 | 5.685 | 1,608,632 | -0.11(-1.95%) |
Dec 11, 2017 | 5.709 | 5.854 | 5.701 | 5.798 | 1,611,274 | +0.10(+1.70%) |
Dec 08, 2017 | 5.741 | 5.766 | 5.653 | 5.701 | 1,319,794 | +0.03(+0.57%) |
Dec 07, 2017 | 5.669 | 5.733 | 5.620 | 5.669 | 2,413,912 | +0.01(+0.14%) |
Dec 06, 2017 | 5.846 | 5.895 | 5.604 | 5.661 | 1,909,107 | -0.27(-4.50%) |
Dec 05, 2017 | 5.927 | 6.016 | 5.883 | 5.927 | 1,012,154 | -0.03(-0.54%) |
Dec 04, 2017 | 6.024 | 6.085 | 5.943 | 5.959 | 1,505,351 | -0.11(-1.86%) |
Dec 01, 2017 | 6.072 | 6.218 | 6.012 | 6.072 | 2,069,372 | +0.19(+3.16%) |
Nov 30, 2017 | 5.806 | 5.927 | 5.782 | 5.887 | 2,477,847 | +0.15(+2.53%) |
Nov 29, 2017 | 5.677 | 5.802 | 5.645 | 5.741 | 2,025,114 | +0.04(+0.71%) |
Nov 28, 2017 | 5.717 | 5.834 | 5.685 | 5.701 | 1,743,950 | -0.06(-0.98%) |
Nov 27, 2017 | 6.031 | 6.031 | 5.733 | 5.757 | 1,923,091 | -0.33(-5.42%) |
Nov 24, 2017 | 6.087 | 6.167 | 6.063 | 6.087 | 1,149,328 | +0.13(+2.16%) |
Nov 22, 2017 | 5.894 | 6.091 | 5.874 | 5.958 | 2,082,043 | +0.19(+3.35%) |
Nov 21, 2017 | 5.838 | 5.908 | 5.741 | 5.765 | 1,291,676 | -0.04(-0.69%) |
Nov 20, 2017 | 6.007 | 6.015 | 5.798 | 5.806 | 1,780,938 | -0.24(-3.99%) |
Nov 17, 2017 | 6.031 | 6.159 | 6.023 | 6.047 | 1,496,049 | +0.10(+1.62%) |
Nov 16, 2017 | 6.071 | 6.127 | 5.926 | 5.950 | 1,584,076 | -0.12(-1.99%) |
Nov 15, 2017 | 6.143 | 6.280 | 6.023 | 6.071 | 1,936,087 | -0.17(-2.71%) |
Nov 14, 2017 | 6.577 | 6.577 | 6.224 | 6.240 | 2,957,453 | -0.47(-7.07%) |
Nov 13, 2017 | 6.875 | 6.947 | 6.686 | 6.714 | 2,032,609 | -0.18(-2.68%) |
Nov 10, 2017 | 7.028 | 7.108 | 6.891 | 6.899 | 2,255,849 | -0.14(-1.94%) |
Nov 09, 2017 | 7.012 | 7.173 | 7.012 | 7.036 | 1,973,156 | -0.03(-0.46%) |
Nov 08, 2017 | 7.012 | 7.293 | 6.907 | 7.068 | 2,712,233 | +0.03(+0.46%) |
Nov 07, 2017 | 7.100 | 7.132 | 6.899 | 7.036 | 2,083,399 | -0.07(-1.02%) |
Nov 06, 2017 | 6.650 | 7.124 | 6.650 | 7.108 | 2,909,935 | +0.50(+7.54%) |
Nov 03, 2017 | 6.569 | 6.650 | 6.537 | 6.610 | 2,095,512 | +0.06(+0.98%) |
Nov 02, 2017 | 6.545 | 6.634 | 6.468 | 6.545 | 1,626,384 | -0.03(-0.49%) |
Nov 01, 2017 | 6.682 | 6.843 | 6.513 | 6.577 | 3,081,493 | -0.04(-0.61%) |
Oct 31, 2017 | 6.328 | 6.642 | 6.280 | 6.618 | 2,135,714 | +0.27(+4.18%) |
Oct 30, 2017 | 5.958 | 6.368 | 5.958 | 6.352 | 3,412,556 | +0.42(+7.05%) |
Oct 27, 2017 | 5.606 | 5.934 | 5.526 | 5.934 | 2,819,854 | +0.31(+5.56%) |
Oct 26, 2017 | 5.902 | 5.942 | 5.546 | 5.622 | 2,643,206 | -0.22(-3.70%) |
Oct 25, 2017 | 5.774 | 5.838 | 5.714 | 5.838 | 1,795,505 | +0.05(+0.83%) |
Oct 24, 2017 | 5.814 | 5.910 | 5.766 | 5.790 | 1,368,228 | +0.01(+0.14%) |
Oct 23, 2017 | 5.798 | 5.902 | 5.762 | 5.782 | 1,504,815 | -0.01(-0.14%) |
Oct 20, 2017 | 5.838 | 5.870 | 5.710 | 5.790 | 1,285,067 | -0.09(-1.50%) |
Oct 19, 2017 | 5.942 | 5.966 | 5.850 | 5.878 | 1,647,544 | -0.12(-2.00%) |
Oct 18, 2017 | 6.014 | 6.062 | 5.970 | 5.998 | 912,607 | -0.02(-0.40%) |
Oct 17, 2017 | 6.086 | 6.122 | 5.990 | 6.022 | 1,769,687 | -0.06(-0.92%) |
Oct 16, 2017 | 6.126 | 6.158 | 6.042 | 6.078 | 944,435 | +0.02(+0.40%) |
Oct 13, 2017 | 6.126 | 6.150 | 6.002 | 6.054 | 1,340,267 | +0.02(+0.40%) |
Oct 12, 2017 | 6.062 | 6.150 | 5.990 | 6.030 | 1,455,463 | -0.14(-2.33%) |
Oct 11, 2017 | 6.094 | 6.198 | 6.022 | 6.174 | 2,854,585 | -0.07(-1.15%) |
Oct 10, 2017 | 6.343 | 6.363 | 6.239 | 6.247 | 1,110,597 | +0.06(+0.91%) |
Oct 09, 2017 | 6.239 | 6.283 | 6.158 | 6.190 | 411,890 | -0.01(-0.13%) |
Oct 06, 2017 | 6.303 | 6.315 | 6.186 | 6.198 | 1,293,626 | -0.24(-3.73%) |
Oct 05, 2017 | 6.375 | 6.495 | 6.343 | 6.439 | 993,969 | +0.09(+1.39%) |
Oct 04, 2017 | 6.375 | 6.487 | 6.327 | 6.351 | 1,383,737 | -0.04(-0.63%) |
Oct 03, 2017 | 6.311 | 6.427 | 6.287 | 6.391 | 1,746,463 | +0.08(+1.27%) |