Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.130 | 5.130 | 5.130 | 0 | -0.10(-1.91%) | |
Dec 28, 2017 | 5.040 | 5.240 | 4.930 | 5.230 | 378,483 | +0.18(+3.56%) |
Dec 27, 2017 | 5.050 | 5.132 | 5.030 | 5.050 | 295,444 | -0.02(-0.39%) |
Dec 26, 2017 | 5.050 | 5.090 | 5.010 | 5.070 | 210,526 | -0.02(-0.39%) |
Dec 22, 2017 | 5.170 | 5.170 | 5.060 | 5.090 | 137,811 | -0.09(-1.74%) |
Dec 21, 2017 | 5.170 | 5.280 | 5.160 | 5.180 | 190,088 | +0.02(+0.39%) |
Dec 20, 2017 | 5.060 | 5.300 | 5.040 | 5.160 | 156,027 | +0.10(+1.98%) |
Dec 19, 2017 | 5.190 | 5.190 | 5.010 | 5.060 | 221,740 | -0.05(-0.98%) |
Dec 18, 2017 | 4.860 | 5.250 | 4.860 | 5.110 | 581,116 | +0.31(+6.46%) |
Dec 15, 2017 | 4.840 | 4.940 | 4.680 | 4.800 | 594,628 | -0.05(-1.03%) |
Dec 14, 2017 | 4.890 | 4.950 | 4.780 | 4.850 | 155,934 | -0.03(-0.61%) |
Dec 13, 2017 | 4.940 | 5.240 | 4.860 | 4.880 | 299,067 | -0.03(-0.61%) |
Dec 12, 2017 | 4.830 | 4.950 | 4.830 | 4.910 | 153,966 | +0.09(+1.87%) |
Dec 11, 2017 | 4.730 | 4.930 | 4.730 | 4.820 | 305,730 | +0.12(+2.55%) |
Dec 08, 2017 | 4.960 | 5.030 | 4.680 | 4.700 | 498,833 | -0.26(-5.24%) |
Dec 07, 2017 | 4.970 | 5.120 | 4.910 | 4.960 | 147,315 | -0.03(-0.60%) |
Dec 06, 2017 | 5.110 | 5.160 | 4.930 | 4.990 | 239,873 | -0.11(-2.16%) |
Dec 05, 2017 | 5.320 | 5.320 | 5.060 | 5.100 | 123,481 | -0.16(-3.04%) |
Dec 04, 2017 | 5.290 | 5.340 | 5.290 | 5.260 | 161,017 | +0.05(+0.96%) |
Dec 01, 2017 | 5.410 | 5.420 | 5.180 | 5.210 | 240,425 | -0.20(-3.70%) |
Nov 30, 2017 | 5.520 | 5.570 | 5.400 | 5.410 | 279,829 | -0.06(-1.10%) |
Nov 29, 2017 | 5.410 | 5.530 | 5.410 | 5.470 | 86,796 | +0.06(+1.11%) |
Nov 28, 2017 | 5.380 | 5.490 | 5.350 | 5.410 | 159,608 | +0.02(+0.37%) |
Nov 27, 2017 | 5.500 | 5.600 | 5.380 | 5.390 | 154,951 | -0.13(-2.36%) |
Nov 24, 2017 | 5.400 | 5.640 | 5.368 | 5.520 | 211,846 | +0.12(+2.22%) |
Nov 22, 2017 | 5.220 | 5.450 | 5.200 | 5.400 | 301,316 | +0.20(+3.85%) |
Nov 21, 2017 | 5.340 | 5.490 | 5.170 | 5.200 | 244,025 | -0.17(-3.17%) |
Nov 20, 2017 | 5.570 | 5.570 | 5.260 | 5.370 | 219,608 | -0.17(-3.07%) |
Nov 17, 2017 | 5.210 | 5.630 | 5.146 | 5.540 | 157,031 | +0.29(+5.52%) |
Nov 16, 2017 | 5.310 | 5.320 | 5.230 | 5.250 | 237,128 | -0.03(-0.57%) |
Nov 15, 2017 | 5.470 | 5.470 | 5.200 | 5.280 | 284,629 | -0.21(-3.83%) |
Nov 14, 2017 | 5.820 | 5.820 | 5.405 | 5.490 | 315,263 | -0.17(-3.00%) |
Nov 13, 2017 | 5.970 | 6.030 | 5.650 | 5.660 | 308,682 | -0.30(-5.03%) |
Nov 10, 2017 | 5.760 | 6.050 | 5.760 | 5.960 | 779,581 | +0.01(+0.17%) |
Nov 09, 2017 | 5.540 | 6.190 | 5.403 | 5.950 | 839,316 | +0.25(+4.39%) |
Nov 08, 2017 | 6.850 | 7.150 | 5.660 | 5.700 | 1,588,213 | -2.92(-33.87%) |
Nov 07, 2017 | 8.470 | 8.640 | 8.470 | 8.620 | 107,788 | +0.09(+1.06%) |
Nov 06, 2017 | 8.570 | 8.650 | 8.420 | 8.530 | 90,267 | -0.03(-0.35%) |
Nov 03, 2017 | 8.530 | 8.680 | 8.430 | 8.560 | 104,898 | +0.05(+0.59%) |
Nov 02, 2017 | 8.550 | 8.600 | 8.420 | 8.510 | 172,530 | -0.01(-0.12%) |
Nov 01, 2017 | 8.820 | 8.840 | 8.510 | 8.520 | 74,257 | -0.25(-2.85%) |
Oct 31, 2017 | 8.680 | 8.840 | 8.645 | 8.770 | 90,046 | +0.09(+1.04%) |
Oct 30, 2017 | 8.800 | 8.800 | 8.600 | 8.680 | 81,923 | -0.15(-1.70%) |
Oct 27, 2017 | 8.880 | 8.900 | 8.750 | 8.830 | 131,160 | -0.01(-0.11%) |
Oct 26, 2017 | 8.910 | 8.945 | 8.795 | 8.840 | 117,047 | -0.04(-0.45%) |
Oct 25, 2017 | 8.940 | 9.000 | 8.670 | 8.880 | 74,965 | -0.09(-1.00%) |
Oct 24, 2017 | 9.210 | 9.415 | 8.957 | 8.970 | 234,620 | -0.22(-2.39%) |
Oct 23, 2017 | 9.020 | 9.250 | 8.945 | 9.190 | 167,018 | +0.23(+2.57%) |
Oct 20, 2017 | 8.970 | 9.110 | 8.900 | 8.960 | 218,693 | +0.09(+1.01%) |
Oct 19, 2017 | 8.710 | 8.880 | 8.670 | 8.870 | 82,145 | +0.07(+0.80%) |
Oct 18, 2017 | 8.690 | 8.850 | 8.670 | 8.800 | 133,624 | +0.16(+1.85%) |
Oct 17, 2017 | 8.670 | 8.730 | 8.590 | 8.640 | 71,312 | -0.06(-0.69%) |
Oct 16, 2017 | 8.670 | 8.890 | 8.500 | 8.700 | 96,313 | +0.07(+0.81%) |
Oct 13, 2017 | 8.780 | 8.780 | 8.540 | 8.630 | 278,532 | -0.09(-1.03%) |
Oct 12, 2017 | 8.700 | 8.880 | 8.560 | 8.720 | 91,412 | -0.01(-0.11%) |
Oct 11, 2017 | 8.650 | 8.780 | 8.650 | 8.730 | 88,178 | +0.05(+0.58%) |
Oct 10, 2017 | 8.660 | 8.715 | 8.570 | 8.680 | 116,137 | +0.07(+0.81%) |
Oct 09, 2017 | 8.540 | 8.816 | 8.530 | 8.610 | 74,222 | +0.06(+0.70%) |
Oct 06, 2017 | 8.690 | 8.760 | 8.530 | 8.550 | 65,040 | -0.15(-1.72%) |
Oct 05, 2017 | 8.680 | 8.820 | 8.630 | 8.700 | 111,828 | +0.02(+0.23%) |
Oct 04, 2017 | 8.770 | 8.790 | 8.570 | 8.680 | 201,274 | -0.07(-0.80%) |
Oct 03, 2017 | 8.530 | 8.780 | 8.490 | 8.750 | 141,071 | +0.20(+2.34%) |