Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.033 | 6.059 | 5.951 | 5.956 | 2,175,945 | -0.07(-1.19%) |
Nov 29, 2017 | 5.915 | 6.069 | 5.915 | 6.028 | 2,680,768 | +0.10(+1.65%) |
Nov 28, 2017 | 5.992 | 6.072 | 5.920 | 5.931 | 3,857,986 | -0.17(-2.78%) |
Nov 27, 2017 | 6.131 | 5.905 | 6.100 | 3,572,281 | +0.07(+1.11%) | |
Nov 24, 2017 | 6.131 | 6.151 | 6.023 | 6.033 | 1,539,748 | -0.07(-1.18%) |
Nov 22, 2017 | 5.972 | 6.120 | 5.966 | 6.105 | 2,599,504 | +0.17(+2.85%) |
Nov 21, 2017 | 5.956 | 5.997 | 5.915 | 5.936 | 2,440,671 | +0.03(+0.52%) |
Nov 20, 2017 | 5.992 | 5.992 | 5.787 | 5.905 | 3,969,777 | -0.08(-1.29%) |
Nov 17, 2017 | 6.008 | 6.033 | 5.961 | 5.982 | 1,404,766 | +0.01(+0.17%) |
Nov 16, 2017 | 5.951 | 6.018 | 5.943 | 5.972 | 2,088,157 | +0.02(+0.26%) |
Nov 15, 2017 | 5.895 | 5.982 | 5.875 | 5.956 | 2,367,526 | -0.05(-0.85%) |
Nov 14, 2017 | 6.054 | 6.095 | 6.002 | 6.008 | 3,110,990 | -0.08(-1.35%) |
Nov 13, 2017 | 6.162 | 6.182 | 5.979 | 6.090 | 2,876,790 | -0.09(-1.50%) |
Nov 10, 2017 | 6.177 | 6.218 | 6.131 | 6.182 | 3,065,243 | +0.01(+0.08%) |
Nov 09, 2017 | 5.920 | 6.223 | 5.910 | 6.177 | 4,195,642 | +0.22(+3.62%) |
Nov 08, 2017 | 6.192 | 6.308 | 5.956 | 5.961 | 2,717,146 | -0.20(-3.17%) |
Nov 07, 2017 | 6.115 | 6.162 | 6.002 | 6.156 | 3,975,715 | +0.07(+1.10%) |
Nov 06, 2017 | 5.797 | 6.100 | 5.782 | 6.090 | 2,553,152 | +0.33(+5.70%) |
Nov 03, 2017 | 5.787 | 5.807 | 5.628 | 5.761 | 3,498,168 | -0.03(-0.44%) |
Nov 02, 2017 | 5.853 | 5.936 | 5.756 | 5.787 | 3,217,897 | -0.06(-1.05%) |
Nov 01, 2017 | 5.766 | 5.869 | 5.730 | 5.848 | 5,686,888 | +0.15(+2.71%) |
Oct 31, 2017 | 5.653 | 5.715 | 5.653 | 5.694 | 2,680,869 | +0.05(+0.91%) |
Oct 30, 2017 | 5.617 | 5.725 | 5.576 | 5.643 | 3,693,226 | +0.10(+1.85%) |
Oct 27, 2017 | 5.371 | 5.556 | 5.350 | 5.540 | 4,812,660 | +0.19(+3.55%) |
Oct 26, 2017 | 5.155 | 5.355 | 5.114 | 5.350 | 4,787,581 | +0.23(+4.51%) |
Oct 25, 2017 | 5.181 | 5.207 | 5.078 | 5.119 | 2,142,153 | +0.03(+0.61%) |
Oct 24, 2017 | 5.088 | 5.094 | 5.037 | 5.088 | 2,173,563 | +0.04(+0.71%) |
Oct 23, 2017 | 5.114 | 5.114 | 5.040 | 5.052 | 2,695,166 | -0.05(-1.01%) |
Oct 20, 2017 | 5.119 | 5.124 | 5.088 | 5.104 | 1,869,382 | -0.04(-0.70%) |
Oct 19, 2017 | 5.109 | 5.150 | 5.104 | 5.140 | 1,767,974 | -0.02(-0.30%) |
Oct 18, 2017 | 5.114 | 5.176 | 5.079 | 5.155 | 2,330,799 | +0.04(+0.70%) |
Oct 17, 2017 | 5.058 | 5.119 | 5.011 | 5.119 | 2,891,350 | +0.07(+1.42%) |
Oct 16, 2017 | 5.022 | 5.078 | 4.996 | 5.047 | 1,083,830 | +0.06(+1.24%) |
Oct 13, 2017 | 4.955 | 5.001 | 4.955 | 4.986 | 1,114,856 | +0.08(+1.68%) |
Oct 12, 2017 | 4.873 | 4.934 | 4.873 | 4.904 | 1,772,374 | +0.01(+0.21%) |
Oct 11, 2017 | 4.883 | 4.914 | 4.868 | 4.893 | 903,825 | +0.02(+0.32%) |
Oct 10, 2017 | 4.904 | 4.914 | 4.878 | 4.878 | 1,282,905 | +0.03(+0.64%) |
Oct 09, 2017 | 4.904 | 4.904 | 4.834 | 4.847 | 852,027 | -0.03(-0.63%) |
Oct 06, 2017 | 4.857 | 4.898 | 4.839 | 4.878 | 1,387,084 | -0.05(-0.94%) |
Oct 05, 2017 | 4.919 | 4.942 | 4.883 | 4.924 | 1,078,254 | +0.03(+0.52%) |
Oct 04, 2017 | 4.919 | 4.932 | 4.873 | 4.898 | 1,042,637 | -0.01(-0.10%) |
Oct 03, 2017 | 4.893 | 4.909 | 4.857 | 4.904 | 1,519,791 | +0.02(+0.42%) |
Oct 02, 2017 | 4.816 | 4.883 | 4.803 | 4.883 | 1,014,354 | +0.01(+0.21%) |
Sep 29, 2017 | 4.883 | 4.898 | 4.852 | 4.873 | 1,796,346 | -0.02(-0.32%) |
Sep 28, 2017 | 4.909 | 4.955 | 4.878 | 4.888 | 1,572,151 | -0.01(-0.10%) |
Sep 27, 2017 | 4.914 | 4.924 | 4.862 | 4.893 | 1,492,389 | -0.03(-0.63%) |
Sep 26, 2017 | 4.883 | 4.940 | 4.883 | 4.924 | 2,369,756 | +0.03(+0.52%) |
Sep 25, 2017 | 4.934 | 4.934 | 4.868 | 4.898 | 1,466,447 | -0.01(-0.10%) |
Sep 22, 2017 | 4.857 | 4.919 | 4.857 | 4.904 | 795,626 | +0.04(+0.74%) |
Sep 21, 2017 | 4.852 | 4.880 | 4.847 | 4.868 | 1,105,837 | -0.01(-0.21%) |
Sep 20, 2017 | 4.873 | 4.904 | 4.852 | 4.878 | 667,718 | +0.03(+0.53%) |
Sep 19, 2017 | 4.837 | 4.878 | 4.811 | 4.852 | 1,053,243 | +0.02(+0.32%) |
Sep 18, 2017 | 4.842 | 4.888 | 4.806 | 4.837 | 1,315,391 | -0.02(-0.32%) |
Sep 15, 2017 | 4.806 | 4.868 | 4.806 | 4.852 | 1,180,468 | +0.03(+0.53%) |
Sep 14, 2017 | 4.821 | 4.857 | 4.816 | 4.827 | 2,291,616 | +0.03(+0.53%) |
Sep 13, 2017 | 4.775 | 4.816 | 4.757 | 4.801 | 1,185,934 | +0.06(+1.19%) |
Sep 12, 2017 | 4.739 | 4.770 | 4.729 | 4.744 | 900,457 | +0.01(+0.11%) |
Sep 11, 2017 | 4.791 | 4.791 | 4.729 | 4.739 | 2,775,450 | -0.03(-0.65%) |
Sep 08, 2017 | 4.837 | 4.852 | 4.755 | 4.770 | 1,752,458 | -0.08(-1.59%) |
Sep 07, 2017 | 4.837 | 4.857 | 4.829 | 4.847 | 766,327 | +0.01(+0.11%) |
Sep 06, 2017 | 4.811 | 4.857 | 4.806 | 4.842 | 1,284,399 | +0.05(+1.07%) |
Sep 05, 2017 | 4.811 | 4.842 | 4.765 | 4.791 | 1,289,459 | +0.03(+0.54%) |