Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.870 | 5.870 | 5.870 | 0 | -0.02(-0.42%) | |
Dec 28, 2017 | 5.780 | 6.080 | 5.700 | 5.895 | 313,725 | +0.10(+1.81%) |
Dec 27, 2017 | 5.870 | 5.930 | 5.740 | 5.790 | 302,230 | -0.08(-1.36%) |
Dec 26, 2017 | 5.740 | 6.010 | 5.730 | 5.870 | 469,052 | +0.15(+2.62%) |
Dec 22, 2017 | 5.870 | 5.870 | 5.630 | 5.720 | 388,080 | -0.18(-3.05%) |
Dec 21, 2017 | 5.880 | 6.050 | 5.850 | 5.900 | 579,203 | +0.03(+0.51%) |
Dec 20, 2017 | 6.110 | 6.143 | 5.825 | 5.870 | 596,420 | -0.22(-3.61%) |
Dec 19, 2017 | 5.660 | 6.160 | 5.660 | 6.090 | 1,101,097 | +0.42(+7.41%) |
Dec 18, 2017 | 5.680 | 5.730 | 5.400 | 5.670 | 1,160,349 | +0.07(+1.25%) |
Dec 15, 2017 | 5.430 | 5.640 | 5.430 | 5.600 | 2,518,545 | +0.17(+3.13%) |
Dec 14, 2017 | 5.340 | 5.580 | 5.300 | 5.430 | 828,883 | +0.12(+2.26%) |
Dec 13, 2017 | 5.300 | 5.440 | 5.210 | 5.310 | 426,096 | +0.02(+0.38%) |
Dec 12, 2017 | 5.150 | 5.310 | 5.080 | 5.290 | 414,183 | +0.16(+3.12%) |
Dec 11, 2017 | 5.150 | 5.280 | 5.100 | 5.130 | 338,328 | -0.03(-0.58%) |
Dec 08, 2017 | 5.050 | 5.240 | 5.050 | 5.160 | 512,696 | +0.10(+1.98%) |
Dec 07, 2017 | 5.030 | 5.190 | 4.960 | 5.060 | 316,153 | +0.00(+0.00%) |
Dec 06, 2017 | 5.050 | 5.130 | 5.005 | 5.060 | 241,358 | -0.02(-0.39%) |
Dec 05, 2017 | 5.270 | 5.290 | 5.080 | 5.080 | 298,041 | -0.17(-3.24%) |
Dec 04, 2017 | 5.340 | 5.413 | 5.220 | 5.250 | 262,137 | -0.08(-1.50%) |
Dec 01, 2017 | 5.500 | 5.540 | 5.220 | 5.330 | 247,280 | -0.16(-2.91%) |
Nov 30, 2017 | 5.580 | 5.740 | 5.470 | 5.490 | 353,843 | -0.11(-1.96%) |
Nov 29, 2017 | 5.430 | 5.620 | 5.370 | 5.600 | 398,792 | +0.20(+3.70%) |
Nov 28, 2017 | 5.210 | 5.500 | 5.179 | 5.400 | 526,112 | +0.24(+4.65%) |
Nov 27, 2017 | 5.250 | 5.278 | 5.060 | 5.160 | 473,992 | -0.06(-1.15%) |
Nov 24, 2017 | 5.280 | 5.300 | 5.170 | 5.220 | 135,028 | -0.06(-1.14%) |
Nov 22, 2017 | 5.130 | 5.340 | 5.130 | 5.280 | 294,757 | +0.15(+2.92%) |
Nov 21, 2017 | 5.320 | 5.320 | 5.050 | 5.130 | 449,472 | -0.18(-3.39%) |
Nov 20, 2017 | 5.570 | 5.680 | 5.240 | 5.310 | 416,341 | -0.24(-4.32%) |
Nov 17, 2017 | 5.290 | 5.590 | 5.285 | 5.550 | 371,561 | +0.28(+5.31%) |
Nov 16, 2017 | 5.110 | 5.380 | 5.110 | 5.270 | 369,794 | +0.15(+2.93%) |
Nov 15, 2017 | 5.090 | 5.180 | 5.010 | 5.120 | 463,876 | +0.00(+0.00%) |
Nov 14, 2017 | 5.060 | 5.200 | 5.050 | 5.120 | 283,215 | +0.00(+0.00%) |
Nov 13, 2017 | 5.250 | 5.340 | 5.070 | 5.120 | 374,177 | -0.13(-2.48%) |
Nov 10, 2017 | 5.250 | 5.405 | 5.200 | 5.250 | 402,846 | +0.04(+0.77%) |
Nov 09, 2017 | 5.200 | 5.320 | 5.150 | 5.210 | 466,306 | -0.04(-0.76%) |
Nov 08, 2017 | 5.260 | 5.390 | 5.200 | 5.250 | 1,013,207 | +0.27(+5.42%) |
Nov 07, 2017 | 5.200 | 5.480 | 4.940 | 4.980 | 1,184,527 | -0.07(-1.39%) |
Nov 06, 2017 | 5.250 | 5.491 | 5.015 | 5.050 | 970,450 | -0.12(-2.32%) |
Nov 03, 2017 | 7.000 | 7.000 | 4.970 | 5.170 | 2,678,617 | -2.58(-33.29%) |
Nov 02, 2017 | 7.510 | 7.790 | 7.420 | 7.750 | 277,141 | +0.23(+3.06%) |
Nov 01, 2017 | 7.620 | 7.700 | 7.428 | 7.520 | 278,500 | -0.03(-0.40%) |
Oct 31, 2017 | 7.520 | 7.560 | 7.390 | 7.550 | 326,938 | +0.06(+0.80%) |
Oct 30, 2017 | 7.450 | 7.734 | 7.420 | 7.490 | 231,433 | +0.08(+1.08%) |
Oct 27, 2017 | 7.600 | 7.600 | 7.200 | 7.410 | 292,545 | -0.18(-2.37%) |
Oct 26, 2017 | 7.770 | 7.820 | 7.540 | 7.590 | 92,647 | -0.14(-1.81%) |
Oct 25, 2017 | 7.730 | 7.740 | 7.570 | 7.730 | 117,244 | -0.03(-0.39%) |
Oct 24, 2017 | 7.790 | 7.830 | 7.732 | 7.760 | 128,417 | +0.01(+0.13%) |
Oct 23, 2017 | 7.700 | 7.820 | 7.650 | 7.750 | 181,988 | +0.07(+0.91%) |
Oct 20, 2017 | 7.690 | 7.730 | 7.610 | 7.680 | 482,214 | +0.08(+1.05%) |
Oct 19, 2017 | 7.720 | 7.820 | 7.560 | 7.600 | 231,088 | -0.17(-2.19%) |
Oct 18, 2017 | 7.730 | 7.840 | 7.660 | 7.770 | 232,390 | +0.03(+0.39%) |
Oct 17, 2017 | 7.820 | 7.880 | 7.680 | 7.740 | 238,696 | -0.08(-1.02%) |
Oct 16, 2017 | 7.770 | 7.970 | 7.750 | 7.820 | 325,146 | +0.06(+0.77%) |
Oct 13, 2017 | 7.840 | 7.865 | 7.670 | 7.760 | 118,506 | -0.07(-0.89%) |
Oct 12, 2017 | 7.790 | 7.890 | 7.690 | 7.830 | 156,505 | +0.07(+0.90%) |
Oct 11, 2017 | 7.890 | 8.040 | 7.700 | 7.760 | 295,579 | -0.16(-2.02%) |
Oct 10, 2017 | 7.820 | 7.950 | 7.730 | 7.920 | 248,596 | +0.13(+1.67%) |
Oct 09, 2017 | 7.750 | 7.880 | 7.660 | 7.790 | 232,991 | +0.05(+0.65%) |
Oct 06, 2017 | 7.670 | 7.800 | 7.670 | 7.740 | 166,546 | -0.03(-0.39%) |
Oct 05, 2017 | 7.650 | 7.920 | 7.640 | 7.770 | 289,083 | +0.12(+1.57%) |
Oct 04, 2017 | 7.620 | 7.823 | 7.430 | 7.650 | 312,798 | +0.08(+1.06%) |
Oct 03, 2017 | 7.550 | 7.660 | 7.440 | 7.570 | 416,633 | +0.05(+0.66%) |