Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.607 | 5.607 | 5.607 | 0 | -0.05(-0.91%) | |
Dec 28, 2017 | 5.687 | 5.729 | 5.607 | 5.659 | 314,918 | -0.01(-0.25%) |
Dec 27, 2017 | 5.655 | 5.709 | 5.650 | 5.673 | 474,383 | +0.01(+0.16%) |
Dec 26, 2017 | 5.636 | 5.695 | 5.636 | 5.664 | 250,129 | +0.03(+0.48%) |
Dec 22, 2017 | 5.641 | 5.695 | 5.636 | 5.636 | 132,866 | -0.03(-0.48%) |
Dec 21, 2017 | 5.641 | 5.731 | 5.636 | 5.664 | 166,457 | +0.02(+0.40%) |
Dec 20, 2017 | 5.591 | 5.671 | 5.532 | 5.641 | 358,058 | +0.05(+0.89%) |
Dec 19, 2017 | 5.749 | 5.758 | 5.587 | 5.591 | 504,168 | -0.16(-2.75%) |
Dec 18, 2017 | 5.858 | 5.910 | 5.749 | 5.749 | 370,239 | -0.09(-1.55%) |
Dec 15, 2017 | 5.790 | 5.885 | 5.790 | 5.840 | 366,655 | +0.05(+0.86%) |
Dec 14, 2017 | 5.804 | 5.858 | 5.790 | 5.790 | 279,408 | -0.01(-0.16%) |
Dec 13, 2017 | 5.768 | 5.890 | 5.768 | 5.799 | 235,895 | +0.00(+0.00%) |
Dec 12, 2017 | 5.808 | 5.849 | 5.795 | 5.799 | 206,176 | -0.01(-0.16%) |
Dec 11, 2017 | 5.799 | 5.872 | 5.795 | 5.808 | 167,421 | +0.01(+0.16%) |
Dec 08, 2017 | 5.772 | 5.808 | 5.745 | 5.799 | 133,576 | +0.00(+0.00%) |
Dec 07, 2017 | 5.740 | 5.831 | 5.740 | 130,003 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.786 | 5.801 | 5.740 | 5.758 | 164,986 | -0.02(-0.39%) |
Dec 05, 2017 | 5.763 | 5.813 | 5.763 | 5.781 | 162,616 | +0.01(+0.24%) |
Dec 04, 2017 | 5.745 | 5.826 | 5.745 | 5.768 | 255,715 | +0.02(+0.39%) |
Dec 01, 2017 | 5.781 | 5.781 | 5.700 | 5.745 | 255,182 | -0.06(-1.09%) |
Nov 30, 2017 | 5.858 | 5.862 | 5.749 | 5.808 | 226,727 | -0.05(-0.85%) |
Nov 29, 2017 | 5.862 | 5.912 | 5.835 | 5.858 | 150,893 | -0.00(-0.08%) |
Nov 28, 2017 | 5.822 | 5.885 | 5.808 | 5.862 | 219,503 | +0.05(+0.86%) |
Nov 27, 2017 | 5.903 | 5.939 | 5.808 | 5.813 | 180,778 | -0.09(-1.61%) |
Nov 24, 2017 | 5.899 | 5.939 | 5.885 | 5.908 | 50,537 | +0.02(+0.31%) |
Nov 22, 2017 | 5.790 | 5.917 | 5.790 | 5.890 | 163,959 | +0.09(+1.56%) |
Nov 21, 2017 | 5.831 | 5.894 | 5.786 | 5.799 | 207,375 | -0.03(-0.54%) |
Nov 20, 2017 | 5.813 | 5.858 | 5.791 | 5.831 | 150,302 | +0.02(+0.39%) |
Nov 17, 2017 | 5.668 | 5.813 | 5.650 | 5.808 | 200,875 | +0.13(+2.31%) |
Nov 16, 2017 | 5.718 | 5.763 | 5.673 | 5.677 | 258,611 | -0.04(-0.63%) |
Nov 15, 2017 | 5.768 | 5.804 | 5.713 | 5.713 | 163,085 | -0.06(-1.10%) |
Nov 14, 2017 | 5.740 | 5.819 | 5.740 | 5.777 | 137,437 | +0.02(+0.31%) |
Nov 13, 2017 | 5.736 | 5.781 | 5.696 | 5.758 | 163,687 | +0.00(+0.00%) |
Nov 10, 2017 | 5.799 | 5.840 | 5.754 | 5.758 | 271,116 | -0.05(-0.93%) |
Nov 09, 2017 | 5.831 | 5.871 | 5.772 | 5.813 | 207,304 | -0.03(-0.54%) |
Nov 08, 2017 | 5.831 | 5.881 | 5.799 | 5.844 | 215,994 | +0.01(+0.15%) |
Nov 07, 2017 | 5.722 | 5.854 | 5.722 | 5.835 | 231,220 | +0.09(+1.49%) |
Nov 06, 2017 | 5.921 | 5.921 | 5.745 | 5.749 | 376,321 | -0.14(-2.38%) |
Nov 03, 2017 | 5.957 | 5.957 | 5.722 | 5.890 | 569,652 | -0.11(-1.88%) |
Nov 02, 2017 | 6.052 | 6.079 | 5.989 | 6.003 | 244,386 | -0.06(-0.97%) |
Nov 01, 2017 | 6.057 | 6.102 | 6.034 | 6.061 | 169,674 | +0.01(+0.22%) |
Oct 31, 2017 | 6.125 | 6.147 | 6.048 | 6.048 | 200,432 | -0.07(-1.18%) |
Oct 30, 2017 | 6.192 | 6.206 | 6.107 | 6.120 | 202,733 | -0.08(-1.31%) |
Oct 27, 2017 | 6.197 | 6.251 | 6.110 | 6.201 | 280,910 | -0.01(-0.22%) |
Oct 26, 2017 | 6.351 | 6.351 | 6.179 | 6.215 | 257,109 | -0.10(-1.65%) |
Oct 25, 2017 | 6.441 | 6.450 | 6.292 | 6.319 | 289,945 | -0.10(-1.55%) |
Oct 24, 2017 | 6.450 | 6.509 | 6.418 | 6.418 | 107,156 | -0.04(-0.56%) |
Oct 23, 2017 | 6.477 | 6.522 | 6.429 | 6.455 | 206,722 | -0.02(-0.35%) |
Oct 20, 2017 | 6.554 | 6.559 | 6.473 | 6.477 | 205,368 | -0.05(-0.76%) |
Oct 19, 2017 | 6.509 | 6.554 | 6.509 | 6.527 | 91,632 | +0.02(+0.28%) |
Oct 18, 2017 | 6.586 | 6.620 | 6.509 | 6.509 | 112,386 | -0.05(-0.83%) |
Oct 17, 2017 | 6.486 | 6.608 | 6.486 | 6.563 | 97,740 | +0.06(+0.90%) |
Oct 16, 2017 | 6.545 | 6.586 | 6.504 | 6.504 | 152,430 | -0.03(-0.48%) |
Oct 13, 2017 | 6.527 | 6.563 | 6.504 | 6.536 | 75,634 | +0.02(+0.28%) |
Oct 12, 2017 | 6.554 | 6.559 | 6.513 | 6.518 | 103,267 | -0.04(-0.62%) |
Oct 11, 2017 | 6.504 | 6.577 | 6.500 | 6.559 | 106,665 | +0.05(+0.83%) |
Oct 10, 2017 | 6.536 | 6.577 | 6.486 | 6.504 | 181,981 | -0.02(-0.28%) |
Oct 09, 2017 | 6.550 | 6.563 | 6.518 | 6.522 | 72,090 | +0.01(+0.14%) |
Oct 06, 2017 | 6.577 | 6.581 | 6.496 | 6.513 | 104,813 | -0.08(-1.17%) |
Oct 05, 2017 | 6.577 | 6.622 | 6.577 | 6.590 | 98,625 | +0.03(+0.41%) |
Oct 04, 2017 | 6.536 | 6.586 | 6.536 | 6.563 | 88,497 | +0.03(+0.41%) |
Oct 03, 2017 | 6.590 | 6.613 | 6.518 | 6.536 | 205,308 | -0.06(-0.89%) |