Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.657 | 5.657 | 5.657 | 0 | +0.04(+0.75%) | |
Dec 28, 2017 | 5.615 | 5.700 | 5.573 | 5.615 | 1,058,682 | -0.04(-0.75%) |
Dec 27, 2017 | 5.742 | 5.784 | 5.615 | 5.657 | 989,393 | -0.13(-2.19%) |
Dec 26, 2017 | 5.700 | 5.856 | 5.700 | 5.784 | 802,148 | +0.04(+0.74%) |
Dec 22, 2017 | 5.784 | 5.784 | 5.700 | 5.742 | 1,434,278 | -0.08(-1.45%) |
Dec 21, 2017 | 5.868 | 5.868 | 5.784 | 5.826 | 617,547 | -0.04(-0.72%) |
Dec 20, 2017 | 5.826 | 5.911 | 5.784 | 5.868 | 1,997,375 | +0.04(+0.72%) |
Dec 19, 2017 | 5.868 | 5.890 | 5.742 | 5.826 | 1,132,690 | +0.00(+0.00%) |
Dec 18, 2017 | 5.784 | 5.911 | 5.700 | 5.826 | 1,458,768 | +0.04(+0.73%) |
Dec 15, 2017 | 5.615 | 5.826 | 5.615 | 5.784 | 3,265,690 | +0.17(+3.01%) |
Dec 14, 2017 | 5.742 | 5.826 | 5.488 | 5.615 | 2,000,775 | -0.13(-2.21%) |
Dec 13, 2017 | 5.657 | 5.826 | 5.615 | 5.742 | 1,287,819 | +0.13(+2.26%) |
Dec 12, 2017 | 5.573 | 5.826 | 5.573 | 5.615 | 2,095,892 | +0.00(+0.00%) |
Dec 11, 2017 | 5.573 | 5.700 | 5.531 | 5.615 | 1,334,830 | +0.08(+1.53%) |
Dec 08, 2017 | 5.657 | 5.699 | 5.531 | 5.531 | 1,234,594 | +0.00(+0.00%) |
Dec 07, 2017 | 5.573 | 5.700 | 5.552 | 1,830,772 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.531 | 5.573 | 5.446 | 5.573 | 1,899,433 | +0.08(+1.54%) |
Dec 05, 2017 | 5.573 | 5.700 | 5.488 | 5.488 | 2,143,688 | -0.08(-1.52%) |
Dec 04, 2017 | 5.868 | 5.911 | 5.573 | 5.573 | 4,696,514 | -0.08(-1.49%) |
Dec 01, 2017 | 5.784 | 5.911 | 5.531 | 5.657 | 6,303,053 | -0.17(-2.90%) |
Nov 30, 2017 | 5.911 | 5.953 | 5.700 | 5.826 | 4,135,749 | -0.76(-11.54%) |
Nov 29, 2017 | 6.375 | 6.755 | 6.333 | 6.586 | 2,610,459 | +0.21(+3.31%) |
Nov 28, 2017 | 6.122 | 6.417 | 6.037 | 6.375 | 2,117,871 | +0.25(+4.14%) |
Nov 27, 2017 | 6.164 | 6.291 | 6.080 | 6.122 | 532,504 | -0.08(-1.36%) |
Nov 24, 2017 | 6.206 | 6.291 | 6.122 | 6.206 | 553,056 | +0.08(+1.38%) |
Nov 22, 2017 | 6.037 | 6.185 | 6.037 | 6.122 | 798,683 | +0.08(+1.40%) |
Nov 21, 2017 | 6.122 | 6.164 | 5.974 | 6.037 | 773,379 | -0.13(-2.05%) |
Nov 20, 2017 | 6.291 | 6.291 | 5.953 | 6.164 | 1,625,701 | -0.13(-2.01%) |
Nov 17, 2017 | 5.911 | 6.291 | 5.911 | 6.291 | 3,555,876 | +0.30(+4.93%) |
Nov 16, 2017 | 5.573 | 6.628 | 5.531 | 5.995 | 7,000,408 | +0.42(+7.58%) |
Nov 15, 2017 | 5.657 | 5.784 | 5.573 | 5.573 | 1,023,278 | -0.08(-1.49%) |
Nov 14, 2017 | 5.700 | 5.826 | 5.590 | 5.657 | 1,112,324 | -0.13(-2.19%) |
Nov 13, 2017 | 5.995 | 6.037 | 5.784 | 5.784 | 949,944 | -0.21(-3.52%) |
Nov 10, 2017 | 5.953 | 6.164 | 5.953 | 5.995 | 773,968 | +0.00(+0.00%) |
Nov 09, 2017 | 5.911 | 6.037 | 5.868 | 5.995 | 634,512 | +0.04(+0.71%) |
Nov 08, 2017 | 5.911 | 5.995 | 5.911 | 5.953 | 435,953 | +0.00(+0.00%) |
Nov 07, 2017 | 5.995 | 6.037 | 5.911 | 5.953 | 871,037 | -0.04(-0.70%) |
Nov 06, 2017 | 5.953 | 6.080 | 5.868 | 5.995 | 806,792 | +0.08(+1.43%) |
Nov 03, 2017 | 5.953 | 6.037 | 5.868 | 5.911 | 716,081 | -0.04(-0.71%) |
Nov 02, 2017 | 5.953 | 6.058 | 5.868 | 5.953 | 754,604 | +0.04(+0.71%) |
Nov 01, 2017 | 5.995 | 6.080 | 5.784 | 5.911 | 975,440 | +0.00(+0.00%) |
Oct 31, 2017 | 5.911 | 6.037 | 5.868 | 5.911 | 1,023,343 | +0.00(+0.00%) |
Oct 30, 2017 | 6.122 | 6.122 | 5.911 | 5.911 | 1,031,932 | -0.21(-3.45%) |
Oct 27, 2017 | 6.206 | 6.233 | 6.016 | 6.122 | 831,363 | -0.08(-1.36%) |
Oct 26, 2017 | 6.122 | 6.248 | 6.122 | 6.206 | 397,389 | +0.08(+1.38%) |
Oct 25, 2017 | 6.080 | 6.333 | 6.037 | 6.122 | 976,422 | +0.00(+0.00%) |
Oct 24, 2017 | 6.080 | 6.164 | 6.058 | 6.122 | 416,852 | +0.00(+0.00%) |
Oct 23, 2017 | 6.248 | 6.248 | 6.037 | 6.122 | 726,038 | -0.08(-1.36%) |
Oct 20, 2017 | 6.164 | 6.291 | 6.037 | 6.206 | 1,064,914 | +0.13(+2.08%) |
Oct 19, 2017 | 6.164 | 6.206 | 6.037 | 6.080 | 598,522 | -0.08(-1.37%) |
Oct 18, 2017 | 6.206 | 6.291 | 6.058 | 6.164 | 839,492 | -0.04(-0.68%) |
Oct 17, 2017 | 6.206 | 6.291 | 6.080 | 6.206 | 1,152,472 | +0.04(+0.68%) |
Oct 16, 2017 | 6.122 | 6.333 | 6.016 | 6.164 | 1,118,301 | +0.04(+0.69%) |
Oct 13, 2017 | 5.995 | 6.122 | 5.932 | 6.122 | 684,245 | +0.17(+2.84%) |
Oct 12, 2017 | 6.080 | 6.080 | 5.826 | 5.953 | 1,063,993 | -0.08(-1.40%) |
Oct 11, 2017 | 6.164 | 6.164 | 5.932 | 6.037 | 1,067,540 | -0.08(-1.38%) |
Oct 10, 2017 | 6.248 | 6.375 | 6.080 | 6.122 | 1,034,350 | -0.08(-1.36%) |
Oct 09, 2017 | 6.628 | 6.628 | 6.164 | 6.206 | 1,752,300 | -0.42(-6.37%) |
Oct 06, 2017 | 6.459 | 6.671 | 6.459 | 6.628 | 1,067,446 | +0.17(+2.61%) |
Oct 05, 2017 | 6.459 | 6.544 | 6.375 | 6.459 | 1,285,173 | +0.04(+0.66%) |
Oct 04, 2017 | 6.459 | 6.459 | 6.334 | 6.417 | 1,043,833 | -0.04(-0.64%) |
Oct 03, 2017 | 6.459 | 6.541 | 6.314 | 6.459 | 1,165,953 | +0.04(+0.65%) |