Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.450 | 5.450 | 5.450 | 0 | -0.10(-1.80%) | |
Dec 28, 2017 | 5.350 | 5.700 | 5.350 | 5.550 | 33,937 | +0.15(+2.78%) |
Dec 27, 2017 | 5.200 | 5.550 | 5.200 | 5.400 | 19,210 | +0.25(+4.85%) |
Dec 26, 2017 | 5.450 | 5.700 | 5.150 | 5.150 | 57,276 | -0.30(-5.50%) |
Dec 22, 2017 | 5.400 | 5.750 | 5.150 | 5.450 | 56,123 | +0.00(+0.00%) |
Dec 21, 2017 | 6.600 | 6.850 | 5.449 | 5.450 | 106,874 | -1.40(-20.44%) |
Dec 20, 2017 | 5.850 | 8.000 | 5.850 | 6.850 | 379,610 | +1.05(+18.10%) |
Dec 19, 2017 | 5.054 | 7.350 | 5.051 | 5.800 | 543,613 | +0.73(+14.50%) |
Dec 18, 2017 | 5.150 | 5.250 | 5.050 | 5.066 | 19,497 | -0.23(-4.42%) |
Dec 15, 2017 | 5.100 | 5.400 | 5.000 | 5.300 | 10,847 | +0.14(+2.76%) |
Dec 14, 2017 | 5.400 | 5.400 | 5.100 | 5.157 | 12,544 | -0.14(-2.69%) |
Dec 13, 2017 | 5.150 | 5.601 | 5.050 | 5.300 | 49,863 | +0.15(+2.91%) |
Dec 12, 2017 | 5.150 | 5.250 | 5.000 | 5.150 | 8,707 | -0.05(-0.96%) |
Dec 11, 2017 | 5.250 | 5.250 | 5.050 | 5.200 | 3,264 | +0.00(+0.00%) |
Dec 08, 2017 | 5.300 | 5.350 | 5.041 | 5.200 | 2,318 | +0.00(+0.00%) |
Dec 07, 2017 | 5.100 | 5.200 | 5.053 | 5.200 | 6,389 | +0.15(+2.97%) |
Dec 06, 2017 | 5.000 | 5.107 | 5.000 | 5.050 | 13,353 | -0.00(-0.08%) |
Dec 05, 2017 | 5.245 | 5.245 | 5.050 | 5.054 | 9,919 | -0.15(-2.80%) |
Dec 04, 2017 | 5.300 | 5.300 | 5.300 | 5.199 | 5,457 | -0.15(-2.81%) |
Dec 01, 2017 | 5.253 | 5.400 | 5.130 | 5.350 | 20,197 | +0.05(+0.94%) |
Nov 30, 2017 | 5.350 | 5.350 | 5.200 | 5.300 | 4,551 | +0.05(+0.95%) |
Nov 29, 2017 | 5.350 | 5.395 | 5.100 | 5.250 | 35,247 | -0.10(-1.87%) |
Nov 28, 2017 | 5.300 | 5.500 | 5.103 | 5.350 | 27,573 | +0.13(+2.59%) |
Nov 27, 2017 | 5.250 | 5.400 | 5.200 | 5.215 | 17,353 | -0.19(-3.43%) |
Nov 24, 2017 | 5.550 | 5.650 | 5.400 | 5.401 | 4,987 | -0.20(-3.55%) |
Nov 22, 2017 | 5.750 | 5.750 | 5.450 | 5.599 | 14,016 | +0.10(+1.79%) |
Nov 21, 2017 | 5.550 | 6.000 | 5.450 | 5.501 | 32,100 | +0.05(+0.93%) |
Nov 20, 2017 | 5.500 | 5.700 | 5.400 | 5.450 | 12,006 | -0.20(-3.53%) |
Nov 17, 2017 | 5.700 | 5.718 | 5.504 | 5.650 | 4,145 | -0.01(-0.12%) |
Nov 16, 2017 | 5.550 | 5.800 | 5.454 | 5.657 | 12,344 | +0.06(+1.13%) |
Nov 15, 2017 | 6.200 | 6.200 | 5.450 | 5.594 | 36,686 | -0.51(-8.30%) |
Nov 14, 2017 | 6.000 | 6.100 | 5.900 | 6.100 | 12,973 | -0.05(-0.81%) |
Nov 13, 2017 | 6.200 | 6.300 | 5.900 | 6.150 | 21,384 | +0.00(+0.00%) |
Nov 10, 2017 | 5.800 | 6.650 | 5.800 | 6.150 | 96,189 | +0.28(+4.84%) |
Nov 09, 2017 | 5.750 | 7.150 | 5.600 | 5.866 | 366,633 | +0.17(+2.91%) |
Nov 08, 2017 | 5.750 | 5.750 | 5.500 | 5.700 | 18,646 | -0.05(-0.87%) |
Nov 07, 2017 | 5.900 | 6.100 | 5.650 | 5.750 | 9,231 | -0.30(-4.95%) |
Nov 06, 2017 | 6.150 | 6.150 | 5.750 | 6.050 | 11,181 | +0.05(+0.83%) |
Nov 03, 2017 | 6.250 | 6.250 | 6.000 | 6.000 | 12,384 | -0.25(-4.00%) |
Nov 02, 2017 | 5.850 | 6.250 | 5.805 | 6.250 | 14,053 | +0.35(+5.93%) |
Nov 01, 2017 | 6.050 | 6.400 | 5.800 | 5.900 | 71,199 | -0.10(-1.67%) |
Oct 31, 2017 | 5.950 | 6.250 | 5.857 | 6.000 | 8,127 | -0.20(-3.23%) |
Oct 30, 2017 | 6.000 | 6.250 | 5.800 | 6.200 | 8,813 | +0.15(+2.48%) |
Oct 27, 2017 | 6.200 | 6.350 | 5.955 | 6.050 | 8,089 | +0.05(+0.83%) |
Oct 26, 2017 | 6.150 | 6.250 | 5.800 | 6.000 | 7,404 | +0.10(+1.69%) |
Oct 25, 2017 | 6.005 | 6.250 | 5.900 | 5.900 | 4,759 | -0.10(-1.67%) |
Oct 24, 2017 | 6.300 | 6.300 | 6.000 | 6.000 | 7,299 | -0.35(-5.51%) |
Oct 23, 2017 | 6.500 | 6.600 | 6.250 | 6.350 | 15,473 | -0.15(-2.31%) |
Oct 20, 2017 | 7.200 | 7.200 | 6.351 | 6.500 | 16,143 | -0.05(-0.76%) |
Oct 19, 2017 | 6.500 | 6.600 | 6.100 | 6.550 | 17,751 | -0.10(-1.50%) |
Oct 18, 2017 | 6.250 | 7.481 | 6.000 | 6.650 | 189,871 | +0.45(+7.26%) |
Oct 17, 2017 | 6.750 | 6.750 | 6.000 | 6.200 | 35,811 | -0.50(-7.46%) |
Oct 16, 2017 | 5.850 | 6.700 | 5.600 | 6.700 | 65,403 | +1.10(+19.64%) |
Oct 13, 2017 | 5.800 | 5.950 | 5.500 | 5.600 | 9,394 | -0.15(-2.61%) |
Oct 12, 2017 | 6.100 | 6.350 | 5.600 | 5.750 | 26,791 | -0.40(-6.50%) |
Oct 11, 2017 | 6.050 | 6.449 | 5.950 | 6.150 | 16,543 | +0.10(+1.65%) |
Oct 10, 2017 | 6.150 | 6.500 | 5.950 | 6.050 | 17,976 | -0.15(-2.42%) |
Oct 09, 2017 | 6.050 | 6.700 | 5.600 | 6.200 | 72,413 | -0.30(-4.62%) |
Oct 06, 2017 | 5.200 | 9.950 | 5.200 | 6.500 | 564,983 | +1.30(+25.00%) |
Oct 05, 2017 | 5.200 | 5.200 | 5.065 | 5.200 | 1,971 | +0.05(+0.97%) |
Oct 04, 2017 | 5.200 | 5.200 | 5.000 | 5.150 | 1,509 | -0.10(-1.90%) |
Oct 03, 2017 | 5.000 | 5.250 | 5.000 | 5.250 | 2,301 | +0.25(+5.00%) |