Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.969 | 5.969 | 5.969 | 0 | -0.03(-0.45%) | |
Dec 28, 2017 | 5.985 | 6.001 | 5.942 | 5.996 | 281,343 | +0.02(+0.27%) |
Dec 27, 2017 | 5.990 | 6.006 | 5.958 | 5.980 | 254,955 | +0.03(+0.45%) |
Dec 26, 2017 | 5.985 | 5.985 | 5.900 | 5.953 | 425,260 | -0.03(-0.54%) |
Dec 22, 2017 | 6.001 | 6.044 | 5.958 | 5.985 | 292,025 | -0.01(-0.09%) |
Dec 21, 2017 | 5.974 | 6.044 | 5.974 | 5.990 | 266,680 | +0.02(+0.36%) |
Dec 20, 2017 | 6.007 | 6.021 | 5.942 | 5.969 | 328,862 | -0.02(-0.27%) |
Dec 19, 2017 | 6.097 | 6.124 | 5.937 | 5.985 | 392,644 | -0.07(-1.24%) |
Dec 18, 2017 | 6.092 | 6.151 | 6.017 | 6.060 | 602,166 | +0.00(+0.04%) |
Dec 15, 2017 | 5.930 | 6.063 | 5.903 | 6.057 | 743,528 | +0.15(+2.61%) |
Dec 14, 2017 | 5.930 | 5.940 | 5.850 | 5.903 | 276,243 | -0.02(-0.36%) |
Dec 13, 2017 | 5.845 | 5.946 | 5.845 | 5.924 | 413,153 | +0.09(+1.46%) |
Dec 12, 2017 | 5.866 | 5.887 | 5.839 | 5.839 | 323,301 | -0.04(-0.72%) |
Dec 11, 2017 | 5.919 | 5.946 | 5.861 | 5.882 | 376,232 | -0.02(-0.27%) |
Dec 08, 2017 | 5.866 | 5.924 | 5.861 | 5.898 | 192,569 | +0.04(+0.64%) |
Dec 07, 2017 | 5.924 | 5.938 | 5.850 | 5.861 | 306,553 | -0.06(-0.99%) |
Dec 06, 2017 | 5.733 | 5.978 | 5.733 | 5.919 | 676,375 | +0.19(+3.25%) |
Dec 05, 2017 | 5.781 | 5.797 | 5.728 | 5.733 | 210,068 | -0.05(-0.83%) |
Dec 04, 2017 | 5.781 | 5.797 | 5.744 | 5.781 | 270,174 | +0.04(+0.74%) |
Dec 01, 2017 | 5.765 | 5.791 | 5.697 | 5.738 | 341,453 | +0.00(+0.00%) |
Nov 30, 2017 | 5.738 | 5.812 | 5.722 | 5.738 | 403,591 | +0.03(+0.46%) |
Nov 29, 2017 | 5.738 | 5.765 | 5.691 | 5.712 | 444,816 | -0.02(-0.28%) |
Nov 28, 2017 | 5.733 | 5.786 | 5.717 | 5.728 | 240,986 | +0.00(+0.00%) |
Nov 27, 2017 | 5.722 | 5.804 | 5.717 | 5.728 | 204,049 | +0.00(+0.00%) |
Nov 24, 2017 | 5.765 | 5.807 | 5.664 | 5.728 | 357,305 | -0.03(-0.55%) |
Nov 22, 2017 | 5.717 | 5.765 | 5.701 | 5.759 | 175,938 | +0.03(+0.46%) |
Nov 21, 2017 | 5.680 | 5.749 | 5.680 | 5.733 | 267,985 | +0.05(+0.93%) |
Nov 20, 2017 | 5.659 | 5.733 | 5.495 | 5.680 | 801,661 | -0.22(-3.68%) |
Nov 17, 2017 | 5.855 | 5.907 | 5.810 | 5.897 | 381,559 | +0.09(+1.50%) |
Nov 16, 2017 | 5.783 | 5.831 | 5.752 | 5.810 | 332,704 | +0.06(+1.01%) |
Nov 15, 2017 | 5.825 | 5.825 | 5.720 | 5.752 | 363,262 | -0.07(-1.26%) |
Nov 14, 2017 | 5.783 | 5.873 | 5.783 | 5.825 | 373,291 | +0.05(+0.91%) |
Nov 13, 2017 | 5.736 | 5.831 | 5.705 | 5.773 | 329,178 | +0.03(+0.46%) |
Nov 10, 2017 | 5.810 | 5.820 | 5.731 | 5.747 | 304,056 | -0.06(-1.09%) |
Nov 09, 2017 | 5.810 | 5.862 | 5.757 | 5.810 | 576,555 | -0.02(-0.27%) |
Nov 08, 2017 | 5.694 | 5.841 | 5.668 | 5.825 | 474,594 | +0.14(+2.55%) |
Nov 07, 2017 | 5.652 | 5.705 | 5.626 | 5.681 | 437,294 | +0.04(+0.70%) |
Nov 06, 2017 | 5.573 | 5.649 | 5.557 | 5.641 | 528,000 | +0.09(+1.71%) |
Nov 03, 2017 | 5.499 | 5.631 | 5.494 | 5.547 | 577,481 | +0.05(+0.96%) |
Nov 02, 2017 | 5.431 | 5.578 | 5.431 | 5.494 | 580,397 | +0.10(+1.85%) |
Nov 01, 2017 | 5.336 | 5.405 | 5.323 | 5.394 | 226,572 | +0.09(+1.68%) |
Oct 31, 2017 | 5.321 | 5.352 | 5.300 | 5.305 | 433,269 | -0.02(-0.30%) |
Oct 30, 2017 | 5.389 | 5.405 | 5.315 | 5.321 | 373,266 | -0.08(-1.46%) |
Oct 27, 2017 | 5.384 | 5.421 | 5.363 | 5.400 | 297,631 | +0.04(+0.79%) |
Oct 26, 2017 | 5.373 | 5.463 | 5.347 | 5.357 | 441,311 | +0.02(+0.39%) |
Oct 25, 2017 | 5.468 | 5.468 | 5.294 | 5.336 | 653,590 | -0.09(-1.65%) |
Oct 24, 2017 | 5.442 | 5.552 | 5.405 | 5.426 | 599,776 | +0.03(+0.49%) |
Oct 23, 2017 | 5.400 | 5.452 | 5.342 | 5.400 | 806,994 | +0.07(+1.28%) |
Oct 20, 2017 | 5.205 | 5.389 | 5.205 | 5.331 | 966,523 | +0.17(+3.36%) |
Oct 19, 2017 | 5.152 | 5.221 | 5.068 | 5.158 | 247,319 | -0.01(-0.15%) |
Oct 18, 2017 | 5.176 | 5.197 | 5.098 | 5.166 | 202,458 | -0.01(-0.20%) |
Oct 17, 2017 | 5.197 | 5.207 | 5.171 | 5.176 | 227,707 | -0.02(-0.40%) |
Oct 16, 2017 | 5.150 | 5.213 | 5.139 | 5.197 | 350,746 | +0.06(+1.12%) |
Oct 13, 2017 | 5.124 | 5.155 | 5.066 | 5.139 | 328,560 | +0.03(+0.61%) |
Oct 12, 2017 | 5.082 | 5.139 | 5.051 | 5.108 | 344,072 | +0.06(+1.19%) |
Oct 11, 2017 | 5.019 | 5.077 | 5.019 | 5.048 | 315,388 | +0.02(+0.36%) |
Oct 10, 2017 | 4.993 | 5.045 | 4.988 | 5.030 | 162,512 | +0.02(+0.42%) |
Oct 09, 2017 | 4.962 | 5.025 | 4.962 | 5.009 | 177,989 | +0.03(+0.63%) |
Oct 06, 2017 | 4.988 | 5.004 | 4.951 | 4.978 | 109,506 | -0.01(-0.10%) |
Oct 05, 2017 | 4.988 | 4.988 | 4.962 | 4.983 | 123,372 | +0.01(+0.10%) |
Oct 04, 2017 | 4.988 | 4.993 | 4.951 | 4.978 | 174,733 | -0.02(-0.31%) |
Oct 03, 2017 | 5.030 | 5.030 | 4.972 | 4.993 | 138,824 | -0.02(-0.31%) |