Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.950 | 5.950 | 5.950 | 0 | +0.04(+0.68%) | |
Dec 28, 2017 | 5.600 | 6.050 | 5.600 | 5.910 | 146,205 | +0.36(+6.49%) |
Dec 27, 2017 | 5.640 | 5.660 | 5.420 | 5.550 | 97,643 | -0.11(-1.94%) |
Dec 26, 2017 | 5.760 | 5.760 | 5.520 | 5.660 | 53,586 | -0.10(-1.74%) |
Dec 22, 2017 | 5.830 | 5.910 | 5.730 | 5.760 | 42,132 | -0.11(-1.87%) |
Dec 21, 2017 | 5.595 | 5.950 | 5.570 | 5.870 | 68,716 | +0.34(+6.15%) |
Dec 20, 2017 | 5.630 | 5.740 | 5.440 | 5.530 | 95,536 | -0.10(-1.78%) |
Dec 19, 2017 | 5.830 | 5.880 | 5.600 | 5.630 | 86,326 | -0.21(-3.60%) |
Dec 18, 2017 | 5.960 | 6.050 | 5.820 | 5.840 | 68,085 | -0.03(-0.51%) |
Dec 15, 2017 | 5.660 | 5.940 | 5.640 | 5.870 | 211,047 | +0.20(+3.53%) |
Dec 14, 2017 | 6.020 | 6.020 | 5.640 | 5.670 | 87,868 | -0.32(-5.34%) |
Dec 13, 2017 | 5.743 | 6.050 | 5.743 | 5.990 | 67,889 | +0.26(+4.54%) |
Dec 12, 2017 | 5.770 | 5.860 | 5.660 | 5.730 | 74,674 | -0.05(-0.87%) |
Dec 11, 2017 | 5.800 | 5.931 | 5.718 | 5.780 | 82,666 | -0.06(-1.03%) |
Dec 08, 2017 | 5.880 | 6.000 | 5.810 | 5.840 | 45,290 | -0.08(-1.35%) |
Dec 07, 2017 | 5.890 | 6.000 | 5.840 | 5.920 | 84,253 | -0.04(-0.67%) |
Dec 06, 2017 | 6.270 | 6.270 | 5.840 | 5.960 | 98,162 | -0.33(-5.25%) |
Dec 05, 2017 | 6.470 | 6.590 | 6.290 | 6.290 | 57,465 | -0.18(-2.78%) |
Dec 04, 2017 | 6.950 | 6.950 | 6.390 | 6.470 | 96,444 | -0.38(-5.55%) |
Dec 01, 2017 | 6.480 | 6.940 | 6.353 | 6.850 | 79,269 | +0.35(+5.38%) |
Nov 30, 2017 | 6.810 | 6.810 | 6.230 | 6.500 | 223,978 | -0.33(-4.83%) |
Nov 29, 2017 | 6.750 | 7.090 | 6.730 | 6.830 | 72,808 | +0.05(+0.74%) |
Nov 28, 2017 | 6.950 | 6.950 | 6.590 | 6.780 | 54,188 | -0.18(-2.59%) |
Nov 27, 2017 | 6.950 | 7.100 | 6.950 | 6.960 | 78,762 | +0.00(+0.00%) |
Nov 24, 2017 | 7.040 | 7.040 | 6.940 | 6.960 | 31,517 | -0.04(-0.57%) |
Nov 22, 2017 | 7.050 | 7.050 | 6.940 | 7.000 | 67,303 | -0.02(-0.28%) |
Nov 21, 2017 | 7.200 | 7.275 | 6.990 | 7.020 | 81,133 | -0.19(-2.64%) |
Nov 20, 2017 | 7.320 | 7.330 | 7.150 | 7.210 | 61,830 | -0.11(-1.50%) |
Nov 17, 2017 | 7.280 | 7.435 | 7.220 | 7.320 | 42,216 | -0.03(-0.41%) |
Nov 16, 2017 | 7.210 | 7.500 | 7.210 | 7.350 | 49,426 | +0.09(+1.24%) |
Nov 15, 2017 | 7.220 | 7.380 | 7.150 | 7.260 | 54,807 | +0.05(+0.69%) |
Nov 14, 2017 | 7.300 | 7.330 | 7.100 | 7.210 | 41,742 | -0.10(-1.37%) |
Nov 13, 2017 | 7.410 | 7.500 | 7.300 | 7.310 | 57,954 | -0.18(-2.40%) |
Nov 10, 2017 | 7.420 | 7.600 | 7.300 | 7.490 | 59,055 | +0.08(+1.08%) |
Nov 09, 2017 | 7.670 | 7.720 | 7.310 | 7.410 | 76,258 | -0.36(-4.63%) |
Nov 08, 2017 | 6.800 | 7.860 | 6.800 | 7.770 | 135,609 | +0.68(+9.59%) |
Nov 07, 2017 | 7.070 | 7.170 | 6.970 | 7.090 | 84,394 | +0.06(+0.85%) |
Nov 06, 2017 | 7.240 | 7.260 | 6.980 | 7.030 | 73,880 | -0.16(-2.23%) |
Nov 03, 2017 | 7.080 | 7.200 | 6.980 | 7.190 | 79,544 | +0.10(+1.41%) |
Nov 02, 2017 | 6.700 | 7.140 | 6.600 | 7.090 | 75,698 | +0.44(+6.62%) |
Nov 01, 2017 | 6.530 | 6.680 | 6.420 | 6.650 | 124,475 | +0.08(+1.22%) |
Oct 31, 2017 | 6.700 | 6.740 | 6.501 | 6.570 | 96,097 | -0.07(-1.05%) |
Oct 30, 2017 | 6.890 | 7.210 | 6.530 | 6.640 | 94,114 | -0.36(-5.14%) |
Oct 27, 2017 | 6.750 | 7.070 | 6.720 | 7.000 | 94,328 | +0.29(+4.32%) |
Oct 26, 2017 | 6.770 | 6.940 | 6.621 | 6.710 | 47,137 | -0.05(-0.74%) |
Oct 25, 2017 | 6.840 | 6.930 | 6.600 | 6.760 | 75,307 | -0.06(-0.88%) |
Oct 24, 2017 | 6.800 | 6.990 | 6.720 | 6.820 | 146,578 | +0.07(+1.04%) |
Oct 23, 2017 | 7.050 | 7.190 | 6.720 | 6.750 | 139,492 | -0.28(-3.98%) |
Oct 20, 2017 | 7.220 | 7.220 | 6.960 | 7.030 | 140,361 | -0.14(-1.95%) |
Oct 19, 2017 | 7.510 | 7.540 | 7.130 | 7.170 | 115,189 | -0.27(-3.63%) |
Oct 18, 2017 | 7.570 | 7.670 | 7.370 | 7.440 | 88,068 | -0.13(-1.72%) |
Oct 17, 2017 | 7.730 | 7.770 | 7.540 | 7.570 | 39,456 | -0.15(-1.94%) |
Oct 16, 2017 | 7.940 | 8.050 | 7.630 | 7.720 | 105,274 | -0.17(-2.15%) |
Oct 13, 2017 | 7.870 | 7.940 | 7.740 | 7.890 | 48,631 | +0.08(+1.02%) |
Oct 12, 2017 | 7.780 | 7.950 | 7.710 | 7.810 | 79,232 | +0.03(+0.39%) |
Oct 11, 2017 | 7.810 | 8.260 | 7.770 | 7.780 | 94,458 | +0.05(+0.65%) |
Oct 10, 2017 | 8.180 | 8.270 | 7.675 | 7.730 | 81,460 | -0.34(-4.21%) |
Oct 09, 2017 | 8.240 | 8.340 | 8.060 | 8.070 | 56,572 | -0.23(-2.77%) |
Oct 06, 2017 | 8.430 | 8.506 | 8.220 | 8.300 | 76,630 | -0.12(-1.43%) |
Oct 05, 2017 | 8.550 | 8.600 | 8.251 | 8.420 | 162,926 | +0.01(+0.12%) |
Oct 04, 2017 | 8.080 | 8.600 | 8.060 | 8.410 | 222,067 | +0.24(+2.94%) |
Oct 03, 2017 | 7.770 | 8.270 | 7.470 | 8.170 | 178,020 | +0.24(+3.03%) |