Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.300 | 6.300 | 6.300 | 0 | -0.10(-1.56%) | |
Dec 28, 2017 | 6.210 | 6.590 | 6.167 | 6.400 | 460,739 | +0.21(+3.39%) |
Dec 27, 2017 | 6.140 | 6.380 | 6.140 | 6.190 | 360,626 | -0.07(-1.12%) |
Dec 26, 2017 | 6.280 | 6.390 | 6.220 | 6.260 | 177,663 | -0.04(-0.63%) |
Dec 22, 2017 | 6.240 | 6.410 | 6.140 | 6.300 | 234,872 | +0.01(+0.16%) |
Dec 21, 2017 | 6.290 | 6.544 | 6.260 | 6.290 | 439,875 | -0.03(-0.47%) |
Dec 20, 2017 | 6.210 | 6.410 | 6.170 | 6.320 | 477,851 | +0.13(+2.10%) |
Dec 19, 2017 | 6.010 | 6.300 | 6.000 | 6.190 | 582,459 | +0.21(+3.51%) |
Dec 18, 2017 | 5.920 | 6.030 | 5.880 | 5.980 | 519,285 | +0.09(+1.53%) |
Dec 15, 2017 | 5.750 | 6.010 | 5.630 | 5.890 | 1,761,068 | +0.14(+2.43%) |
Dec 14, 2017 | 5.920 | 6.110 | 5.720 | 5.750 | 718,199 | -0.14(-2.38%) |
Dec 13, 2017 | 5.800 | 6.000 | 5.800 | 5.890 | 1,713,745 | +0.08(+1.38%) |
Dec 12, 2017 | 5.850 | 6.050 | 5.790 | 5.810 | 422,621 | +0.03(+0.52%) |
Dec 11, 2017 | 6.110 | 6.280 | 5.720 | 5.780 | 729,628 | -0.37(-6.02%) |
Dec 08, 2017 | 5.790 | 6.196 | 5.790 | 6.150 | 539,148 | +0.31(+5.31%) |
Dec 07, 2017 | 5.750 | 5.950 | 5.640 | 5.840 | 318,972 | +0.10(+1.74%) |
Dec 06, 2017 | 5.840 | 5.867 | 5.600 | 5.740 | 468,214 | -0.10(-1.71%) |
Dec 05, 2017 | 6.010 | 6.090 | 5.810 | 5.840 | 474,794 | -0.16(-2.67%) |
Dec 04, 2017 | 6.350 | 6.440 | 5.990 | 6.000 | 707,671 | -0.31(-4.91%) |
Dec 01, 2017 | 6.430 | 6.470 | 6.380 | 6.310 | 501,239 | -0.11(-1.71%) |
Nov 30, 2017 | 6.480 | 6.599 | 6.380 | 6.420 | 383,454 | -0.03(-0.47%) |
Nov 29, 2017 | 6.500 | 6.619 | 6.345 | 6.450 | 471,054 | -0.05(-0.77%) |
Nov 28, 2017 | 6.570 | 6.590 | 6.330 | 6.500 | 269,802 | -0.01(-0.15%) |
Nov 27, 2017 | 6.770 | 6.960 | 6.460 | 6.510 | 498,189 | -0.25(-3.70%) |
Nov 24, 2017 | 6.720 | 6.840 | 6.630 | 6.760 | 172,122 | +0.07(+1.05%) |
Nov 22, 2017 | 6.440 | 6.750 | 6.400 | 6.690 | 222,255 | +0.25(+3.88%) |
Nov 21, 2017 | 6.380 | 6.740 | 6.350 | 6.440 | 422,534 | +0.11(+1.74%) |
Nov 20, 2017 | 6.880 | 6.970 | 6.320 | 6.330 | 674,347 | -0.55(-7.99%) |
Nov 17, 2017 | 6.380 | 6.960 | 6.290 | 6.880 | 575,060 | +0.50(+7.84%) |
Nov 16, 2017 | 6.120 | 6.490 | 6.120 | 6.380 | 413,156 | +0.31(+5.11%) |
Nov 15, 2017 | 5.920 | 6.190 | 5.890 | 6.070 | 222,966 | +0.07(+1.17%) |
Nov 14, 2017 | 6.270 | 6.300 | 5.910 | 6.000 | 436,251 | -0.31(-4.91%) |
Nov 13, 2017 | 6.250 | 6.350 | 6.130 | 6.310 | 152,059 | +0.01(+0.16%) |
Nov 10, 2017 | 6.250 | 6.400 | 6.200 | 6.300 | 383,212 | +0.02(+0.32%) |
Nov 09, 2017 | 6.270 | 6.370 | 6.130 | 6.280 | 330,509 | -0.02(-0.32%) |
Nov 08, 2017 | 6.380 | 6.420 | 6.170 | 6.300 | 449,377 | -0.10(-1.56%) |
Nov 07, 2017 | 6.590 | 6.654 | 6.355 | 6.400 | 400,850 | -0.22(-3.32%) |
Nov 06, 2017 | 6.590 | 6.890 | 6.460 | 6.620 | 507,402 | +0.26(+4.09%) |
Nov 03, 2017 | 5.920 | 6.370 | 5.850 | 6.360 | 587,144 | +0.39(+6.53%) |
Nov 02, 2017 | 5.920 | 6.160 | 5.880 | 5.970 | 433,376 | +0.03(+0.51%) |
Nov 01, 2017 | 6.040 | 6.080 | 5.783 | 5.940 | 491,519 | -0.07(-1.16%) |
Oct 31, 2017 | 6.120 | 6.140 | 5.920 | 6.010 | 460,090 | -0.11(-1.80%) |
Oct 30, 2017 | 5.830 | 6.200 | 5.820 | 6.120 | 630,549 | +0.29(+4.97%) |
Oct 27, 2017 | 5.800 | 5.860 | 5.650 | 5.830 | 703,887 | +0.05(+0.87%) |
Oct 26, 2017 | 6.220 | 6.270 | 5.750 | 5.780 | 752,842 | -0.46(-7.37%) |
Oct 25, 2017 | 6.320 | 6.360 | 6.150 | 6.240 | 495,067 | -0.07(-1.11%) |
Oct 24, 2017 | 6.230 | 6.440 | 6.209 | 6.310 | 321,012 | +0.07(+1.12%) |
Oct 23, 2017 | 6.470 | 6.519 | 6.200 | 6.240 | 284,453 | -0.23(-3.55%) |
Oct 20, 2017 | 6.470 | 6.550 | 6.330 | 6.470 | 272,911 | +0.07(+1.09%) |
Oct 19, 2017 | 6.470 | 6.480 | 6.250 | 6.400 | 352,059 | -0.08(-1.23%) |
Oct 18, 2017 | 6.500 | 6.550 | 6.370 | 6.480 | 311,559 | +0.01(+0.15%) |
Oct 17, 2017 | 6.600 | 6.750 | 6.410 | 6.470 | 317,369 | -0.17(-2.56%) |
Oct 16, 2017 | 6.870 | 6.940 | 6.560 | 6.640 | 432,193 | -0.23(-3.35%) |
Oct 13, 2017 | 6.970 | 7.290 | 6.865 | 6.870 | 426,474 | -0.08(-1.15%) |
Oct 12, 2017 | 7.210 | 7.218 | 6.920 | 6.950 | 336,746 | -0.27(-3.74%) |
Oct 11, 2017 | 7.230 | 7.350 | 7.200 | 7.220 | 283,829 | +0.02(+0.28%) |
Oct 10, 2017 | 7.290 | 7.410 | 7.127 | 7.200 | 500,444 | -0.06(-0.83%) |
Oct 09, 2017 | 7.750 | 7.790 | 7.210 | 7.260 | 901,787 | -0.50(-6.44%) |
Oct 06, 2017 | 7.790 | 7.920 | 7.710 | 7.760 | 651,000 | -0.04(-0.51%) |
Oct 05, 2017 | 7.880 | 7.950 | 7.380 | 7.800 | 1,049,806 | +0.05(+0.65%) |
Oct 04, 2017 | 7.380 | 7.980 | 7.040 | 7.750 | 2,411,344 | +0.50(+6.90%) |
Oct 03, 2017 | 7.220 | 7.390 | 7.150 | 7.250 | 599,338 | +0.06(+0.83%) |