Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.100 | 5.100 | 4.975 | 5.070 | 14,976 | -0.03(-0.59%) |
Nov 29, 2017 | 5.325 | 5.325 | 5.100 | 5.100 | 8,418 | -0.12(-2.39%) |
Nov 28, 2017 | 5.120 | 5.230 | 4.995 | 5.225 | 8,188 | +0.26(+5.34%) |
Nov 27, 2017 | 5.300 | 5.345 | 4.960 | 4.960 | 16,512 | -0.34(-6.42%) |
Nov 24, 2017 | 5.259 | 5.300 | 5.120 | 5.300 | 8,326 | +0.17(+3.31%) |
Nov 22, 2017 | 5.125 | 5.300 | 5.105 | 5.130 | 20,704 | +0.08(+1.58%) |
Nov 21, 2017 | 4.935 | 5.187 | 4.935 | 5.050 | 10,498 | +0.21(+4.34%) |
Nov 20, 2017 | 4.825 | 4.984 | 4.825 | 4.840 | 26,038 | +0.01(+0.31%) |
Nov 17, 2017 | 4.980 | 4.980 | 4.805 | 4.825 | 27,268 | -0.16(-3.21%) |
Nov 16, 2017 | 4.995 | 5.060 | 4.971 | 4.985 | 7,772 | +0.07(+1.32%) |
Nov 15, 2017 | 4.750 | 4.945 | 4.675 | 4.920 | 33,324 | +0.07(+1.44%) |
Nov 14, 2017 | 5.095 | 5.095 | 4.775 | 4.850 | 37,742 | -0.24(-4.62%) |
Nov 13, 2017 | 5.151 | 5.200 | 4.775 | 5.085 | 38,944 | -0.17(-3.14%) |
Nov 10, 2017 | 5.505 | 5.640 | 5.125 | 5.250 | 34,262 | -0.01(-0.19%) |
Nov 09, 2017 | 5.310 | 5.484 | 5.175 | 5.260 | 15,684 | -0.07(-1.22%) |
Nov 08, 2017 | 5.755 | 5.755 | 5.265 | 5.325 | 41,882 | -0.43(-7.47%) |
Nov 07, 2017 | 6.275 | 6.290 | 5.755 | 5.755 | 26,722 | -0.59(-9.37%) |
Nov 06, 2017 | 5.760 | 6.500 | 5.569 | 6.350 | 67,058 | +0.59(+10.29%) |
Nov 03, 2017 | 5.715 | 5.875 | 5.535 | 5.758 | 26,624 | -0.34(-5.54%) |
Nov 02, 2017 | 5.905 | 6.130 | 5.810 | 6.095 | 8,212 | +0.09(+1.58%) |
Nov 01, 2017 | 6.375 | 6.400 | 5.870 | 6.000 | 76,354 | -0.38(-5.88%) |
Oct 31, 2017 | 6.200 | 6.450 | 6.200 | 6.375 | 18,558 | +0.22(+3.66%) |
Oct 30, 2017 | 6.155 | 6.280 | 6.120 | 6.150 | 10,994 | -0.04(-0.65%) |
Oct 27, 2017 | 6.214 | 6.375 | 6.130 | 6.190 | 13,778 | -0.06(-0.96%) |
Oct 26, 2017 | 6.121 | 6.250 | 6.120 | 6.250 | 10,642 | +0.17(+2.88%) |
Oct 25, 2017 | 6.375 | 6.375 | 6.050 | 6.075 | 23,392 | -0.20(-3.14%) |
Oct 24, 2017 | 6.125 | 6.272 | 6.075 | 6.272 | 18,252 | +0.04(+0.59%) |
Oct 23, 2017 | 6.220 | 6.240 | 6.047 | 6.235 | 9,746 | +0.07(+1.14%) |
Oct 20, 2017 | 6.275 | 6.300 | 6.165 | 6.165 | 16,298 | +0.00(+0.00%) |
Oct 19, 2017 | 6.425 | 6.500 | 6.150 | 6.165 | 11,340 | -0.29(-4.42%) |
Oct 18, 2017 | 6.540 | 6.540 | 6.400 | 6.450 | 6,198 | +0.00(+0.00%) |
Oct 17, 2017 | 6.080 | 6.525 | 6.080 | 6.450 | 45,250 | +0.38(+6.17%) |
Oct 16, 2017 | 6.125 | 6.195 | 6.050 | 6.075 | 23,002 | -0.07(-1.14%) |
Oct 13, 2017 | 6.050 | 6.244 | 6.050 | 6.145 | 13,186 | +0.08(+1.40%) |
Oct 12, 2017 | 6.192 | 6.255 | 6.060 | 6.060 | 19,102 | -0.21(-3.27%) |
Oct 11, 2017 | 6.010 | 6.265 | 6.000 | 6.265 | 9,786 | +0.17(+2.70%) |
Oct 10, 2017 | 6.275 | 6.305 | 5.755 | 6.100 | 63,354 | -0.28(-4.31%) |
Oct 09, 2017 | 6.550 | 6.555 | 6.276 | 6.375 | 12,750 | -0.15(-2.30%) |
Oct 06, 2017 | 6.630 | 6.630 | 6.370 | 6.525 | 26,234 | -0.09(-1.36%) |
Oct 05, 2017 | 6.371 | 6.630 | 6.125 | 6.615 | 32,814 | +0.27(+4.26%) |
Oct 04, 2017 | 6.210 | 6.345 | 6.200 | 6.345 | 26,906 | +0.04(+0.71%) |
Oct 03, 2017 | 6.250 | 6.354 | 6.165 | 6.300 | 27,880 | -0.09(-1.49%) |
Oct 02, 2017 | 6.380 | 6.490 | 6.255 | 6.395 | 46,930 | +0.00(+0.08%) |
Sep 29, 2017 | 6.625 | 6.625 | 6.390 | 6.390 | 77,682 | -0.24(-3.55%) |
Sep 28, 2017 | 6.075 | 7.036 | 6.075 | 6.625 | 228,912 | +0.71(+11.91%) |
Sep 27, 2017 | 5.900 | 6.000 | 5.796 | 5.920 | 43,928 | +0.22(+3.86%) |
Sep 26, 2017 | 6.000 | 6.000 | 5.600 | 5.700 | 42,292 | -0.17(-2.98%) |
Sep 25, 2017 | 5.700 | 5.900 | 5.659 | 5.875 | 89,614 | +0.08(+1.29%) |
Sep 22, 2017 | 5.600 | 5.800 | 5.600 | 5.800 | 78,196 | +0.15(+2.65%) |
Sep 21, 2017 | 5.425 | 5.700 | 5.380 | 5.650 | 73,570 | +0.23(+4.15%) |
Sep 20, 2017 | 5.333 | 5.495 | 5.210 | 5.425 | 107,348 | +0.14(+2.75%) |
Sep 19, 2017 | 5.275 | 5.350 | 5.149 | 5.280 | 92,012 | -0.07(-1.31%) |
Sep 18, 2017 | 4.925 | 5.495 | 4.925 | 5.350 | 86,974 | +0.39(+7.86%) |
Sep 15, 2017 | 5.055 | 5.604 | 4.880 | 4.960 | 71,510 | -0.32(-5.97%) |
Sep 14, 2017 | 5.211 | 5.316 | 5.025 | 5.275 | 66,720 | +0.01(+0.09%) |
Sep 13, 2017 | 5.310 | 5.600 | 5.105 | 5.270 | 54,138 | +0.07(+1.35%) |
Sep 12, 2017 | 5.000 | 5.367 | 4.990 | 5.200 | 90,590 | +0.29(+5.80%) |
Sep 11, 2017 | 4.480 | 4.925 | 4.480 | 4.915 | 42,334 | +0.19(+4.02%) |
Sep 08, 2017 | 4.625 | 4.920 | 4.242 | 4.725 | 31,854 | +0.06(+1.23%) |
Sep 07, 2017 | 4.611 | 4.740 | 4.610 | 4.668 | 17,536 | +0.06(+1.25%) |
Sep 06, 2017 | 4.695 | 4.695 | 4.570 | 4.610 | 5,376 | +0.01(+0.22%) |
Sep 05, 2017 | 4.650 | 4.750 | 4.545 | 4.600 | 16,862 | +0.04(+0.88%) |