Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.608 | 5.608 | 5.608 | 0 | -0.05(-0.91%) | |
Dec 28, 2017 | 5.687 | 5.729 | 5.608 | 5.659 | 314,892 | -0.01(-0.25%) |
Dec 27, 2017 | 5.655 | 5.709 | 5.650 | 5.673 | 474,343 | +0.01(+0.16%) |
Dec 26, 2017 | 5.637 | 5.696 | 5.637 | 5.664 | 250,108 | +0.03(+0.48%) |
Dec 22, 2017 | 5.641 | 5.696 | 5.637 | 5.637 | 132,855 | -0.03(-0.48%) |
Dec 21, 2017 | 5.641 | 5.732 | 5.637 | 5.664 | 166,443 | +0.02(+0.40%) |
Dec 20, 2017 | 5.592 | 5.672 | 5.533 | 5.641 | 358,028 | +0.05(+0.89%) |
Dec 19, 2017 | 5.750 | 5.759 | 5.587 | 5.592 | 504,126 | -0.16(-2.75%) |
Dec 18, 2017 | 5.858 | 5.910 | 5.750 | 5.750 | 370,208 | -0.09(-1.55%) |
Dec 15, 2017 | 5.791 | 5.886 | 5.791 | 5.840 | 366,625 | +0.05(+0.86%) |
Dec 14, 2017 | 5.804 | 5.858 | 5.791 | 5.791 | 279,384 | -0.01(-0.16%) |
Dec 13, 2017 | 5.768 | 5.890 | 5.768 | 5.800 | 235,875 | +0.00(+0.00%) |
Dec 12, 2017 | 5.809 | 5.849 | 5.795 | 5.800 | 206,158 | -0.01(-0.16%) |
Dec 11, 2017 | 5.800 | 5.872 | 5.795 | 5.809 | 167,407 | +0.01(+0.16%) |
Dec 08, 2017 | 5.773 | 5.809 | 5.745 | 5.800 | 133,565 | +0.00(+0.00%) |
Dec 07, 2017 | 5.741 | 5.831 | 5.741 | 129,993 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.786 | 5.802 | 5.741 | 5.759 | 164,972 | -0.02(-0.39%) |
Dec 05, 2017 | 5.763 | 5.813 | 5.763 | 5.782 | 162,603 | +0.01(+0.24%) |
Dec 04, 2017 | 5.745 | 5.827 | 5.745 | 5.768 | 255,694 | +0.02(+0.39%) |
Dec 01, 2017 | 5.782 | 5.782 | 5.700 | 5.745 | 255,161 | -0.06(-1.09%) |
Nov 30, 2017 | 5.858 | 5.863 | 5.750 | 5.809 | 226,708 | -0.05(-0.85%) |
Nov 29, 2017 | 5.863 | 5.913 | 5.836 | 5.858 | 150,880 | -0.00(-0.08%) |
Nov 28, 2017 | 5.822 | 5.886 | 5.809 | 5.863 | 219,485 | +0.05(+0.86%) |
Nov 27, 2017 | 5.904 | 5.940 | 5.809 | 5.813 | 180,762 | -0.09(-1.61%) |
Nov 24, 2017 | 5.899 | 5.940 | 5.886 | 5.908 | 50,533 | +0.02(+0.31%) |
Nov 22, 2017 | 5.791 | 5.917 | 5.791 | 5.890 | 163,945 | +0.09(+1.56%) |
Nov 21, 2017 | 5.831 | 5.895 | 5.786 | 5.800 | 207,357 | -0.03(-0.54%) |
Nov 20, 2017 | 5.813 | 5.858 | 5.791 | 5.831 | 150,289 | +0.02(+0.39%) |
Nov 17, 2017 | 5.669 | 5.813 | 5.650 | 5.809 | 200,858 | +0.13(+2.31%) |
Nov 16, 2017 | 5.718 | 5.763 | 5.673 | 5.678 | 258,590 | -0.04(-0.63%) |
Nov 15, 2017 | 5.768 | 5.804 | 5.714 | 5.714 | 163,072 | -0.06(-1.10%) |
Nov 14, 2017 | 5.741 | 5.819 | 5.741 | 5.777 | 137,426 | +0.02(+0.31%) |
Nov 13, 2017 | 5.736 | 5.782 | 5.696 | 5.759 | 163,673 | +0.00(+0.00%) |
Nov 10, 2017 | 5.800 | 5.840 | 5.754 | 5.759 | 271,093 | -0.05(-0.93%) |
Nov 09, 2017 | 5.831 | 5.871 | 5.773 | 5.813 | 207,287 | -0.03(-0.54%) |
Nov 08, 2017 | 5.831 | 5.881 | 5.800 | 5.845 | 215,976 | +0.01(+0.15%) |
Nov 07, 2017 | 5.723 | 5.854 | 5.723 | 5.836 | 231,201 | +0.09(+1.49%) |
Nov 06, 2017 | 5.922 | 5.922 | 5.745 | 5.750 | 376,290 | -0.14(-2.38%) |
Nov 03, 2017 | 5.958 | 5.958 | 5.723 | 5.890 | 569,605 | -0.11(-1.88%) |
Nov 02, 2017 | 6.053 | 6.080 | 5.990 | 6.003 | 244,365 | -0.06(-0.97%) |
Nov 01, 2017 | 6.057 | 6.103 | 6.035 | 6.062 | 169,659 | +0.01(+0.22%) |
Oct 31, 2017 | 6.125 | 6.148 | 6.048 | 6.048 | 200,416 | -0.07(-1.18%) |
Oct 30, 2017 | 6.193 | 6.207 | 6.107 | 6.121 | 202,716 | -0.08(-1.31%) |
Oct 27, 2017 | 6.197 | 6.252 | 6.110 | 6.202 | 280,886 | -0.01(-0.22%) |
Oct 26, 2017 | 6.351 | 6.351 | 6.179 | 6.216 | 257,088 | -0.10(-1.65%) |
Oct 25, 2017 | 6.442 | 6.451 | 6.292 | 6.320 | 289,921 | -0.10(-1.55%) |
Oct 24, 2017 | 6.451 | 6.509 | 6.419 | 6.419 | 107,147 | -0.04(-0.56%) |
Oct 23, 2017 | 6.478 | 6.523 | 6.429 | 6.455 | 206,705 | -0.02(-0.35%) |
Oct 20, 2017 | 6.555 | 6.559 | 6.473 | 6.478 | 205,351 | -0.05(-0.76%) |
Oct 19, 2017 | 6.509 | 6.555 | 6.509 | 6.527 | 91,624 | +0.02(+0.28%) |
Oct 18, 2017 | 6.586 | 6.621 | 6.509 | 6.509 | 112,377 | -0.05(-0.83%) |
Oct 17, 2017 | 6.487 | 6.609 | 6.487 | 6.564 | 97,732 | +0.06(+0.90%) |
Oct 16, 2017 | 6.546 | 6.586 | 6.505 | 6.505 | 152,418 | -0.03(-0.48%) |
Oct 13, 2017 | 6.527 | 6.564 | 6.505 | 6.536 | 75,628 | +0.02(+0.28%) |
Oct 12, 2017 | 6.555 | 6.559 | 6.514 | 6.518 | 103,258 | -0.04(-0.62%) |
Oct 11, 2017 | 6.505 | 6.577 | 6.501 | 6.559 | 106,656 | +0.05(+0.83%) |
Oct 10, 2017 | 6.536 | 6.577 | 6.487 | 6.505 | 181,966 | -0.02(-0.28%) |
Oct 09, 2017 | 6.550 | 6.564 | 6.518 | 6.523 | 72,084 | +0.01(+0.14%) |
Oct 06, 2017 | 6.577 | 6.582 | 6.497 | 6.514 | 104,805 | -0.08(-1.17%) |
Oct 05, 2017 | 6.577 | 6.622 | 6.577 | 6.591 | 98,617 | +0.03(+0.41%) |
Oct 04, 2017 | 6.536 | 6.586 | 6.536 | 6.564 | 88,490 | +0.03(+0.41%) |
Oct 03, 2017 | 6.591 | 6.613 | 6.518 | 6.536 | 205,291 | -0.06(-0.89%) |