Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.550 | 5.550 | 5.300 | 5.500 | 99,450 | +0.10(+1.85%) |
Nov 29, 2017 | 5.150 | 5.400 | 5.150 | 5.400 | 48,855 | +0.20(+3.85%) |
Nov 28, 2017 | 5.050 | 5.350 | 5.050 | 5.200 | 53,426 | +0.10(+1.96%) |
Nov 27, 2017 | 5.150 | 5.300 | 5.000 | 5.100 | 125,794 | -0.05(-0.97%) |
Nov 24, 2017 | 5.200 | 5.200 | 5.100 | 5.150 | 18,984 | +0.10(+1.98%) |
Nov 22, 2017 | 5.150 | 5.250 | 5.050 | 5.050 | 157,698 | -0.05(-0.98%) |
Nov 21, 2017 | 5.100 | 5.150 | 5.000 | 5.100 | 45,775 | +0.05(+0.99%) |
Nov 20, 2017 | 4.900 | 5.050 | 4.900 | 5.050 | 114,106 | +0.15(+3.06%) |
Nov 17, 2017 | 4.850 | 4.950 | 4.850 | 4.900 | 49,049 | -0.05(-1.01%) |
Nov 16, 2017 | 4.700 | 4.975 | 4.700 | 4.950 | 67,785 | +0.25(+5.32%) |
Nov 15, 2017 | 4.800 | 4.850 | 4.700 | 4.700 | 76,335 | -0.15(-3.09%) |
Nov 14, 2017 | 4.900 | 4.900 | 4.800 | 4.850 | 74,142 | -0.05(-1.02%) |
Nov 13, 2017 | 5.000 | 5.040 | 4.850 | 4.900 | 56,289 | -0.10(-2.00%) |
Nov 10, 2017 | 5.100 | 5.100 | 5.000 | 5.000 | 57,078 | -0.05(-0.99%) |
Nov 09, 2017 | 5.350 | 5.550 | 4.950 | 5.050 | 125,203 | -0.30(-5.61%) |
Nov 08, 2017 | 5.200 | 5.400 | 5.200 | 5.350 | 81,954 | +0.05(+0.94%) |
Nov 07, 2017 | 5.600 | 5.600 | 5.200 | 5.300 | 134,751 | -0.30(-5.36%) |
Nov 06, 2017 | 5.750 | 5.750 | 5.550 | 5.600 | 170,061 | -0.15(-2.61%) |
Nov 03, 2017 | 6.000 | 6.046 | 5.650 | 5.750 | 143,348 | -0.30(-4.96%) |
Nov 02, 2017 | 6.001 | 6.150 | 6.000 | 6.050 | 57,771 | -0.05(-0.82%) |
Nov 01, 2017 | 6.450 | 6.500 | 6.050 | 6.100 | 139,614 | -0.35(-5.43%) |
Oct 31, 2017 | 6.100 | 6.500 | 6.075 | 6.450 | 174,561 | +0.40(+6.61%) |
Oct 30, 2017 | 6.250 | 6.250 | 6.000 | 6.050 | 31,799 | -0.20(-3.20%) |
Oct 27, 2017 | 6.250 | 6.350 | 6.150 | 6.250 | 237,981 | -0.05(-0.79%) |
Oct 26, 2017 | 6.200 | 6.300 | 6.150 | 6.300 | 31,397 | +0.10(+1.61%) |
Oct 25, 2017 | 6.300 | 6.300 | 6.150 | 6.200 | 33,896 | +0.00(+0.00%) |
Oct 24, 2017 | 6.200 | 6.275 | 6.150 | 6.200 | 50,051 | +0.00(+0.00%) |
Oct 23, 2017 | 6.300 | 6.300 | 6.200 | 6.200 | 33,622 | -0.10(-1.59%) |
Oct 20, 2017 | 6.450 | 6.450 | 6.250 | 6.300 | 48,121 | -0.05(-0.79%) |
Oct 19, 2017 | 6.400 | 6.400 | 6.250 | 6.350 | 29,679 | -0.05(-0.78%) |
Oct 18, 2017 | 6.400 | 6.400 | 6.250 | 6.400 | 42,980 | +0.15(+2.40%) |
Oct 17, 2017 | 6.450 | 6.600 | 6.200 | 6.250 | 48,087 | -0.25(-3.85%) |
Oct 16, 2017 | 6.550 | 6.650 | 6.400 | 6.500 | 58,782 | -0.10(-1.52%) |
Oct 13, 2017 | 6.650 | 6.700 | 6.600 | 6.600 | 19,705 | -0.05(-0.75%) |
Oct 12, 2017 | 6.600 | 6.850 | 6.575 | 6.650 | 75,215 | +0.00(+0.00%) |
Oct 11, 2017 | 6.650 | 6.710 | 6.650 | 6.650 | 31,842 | -0.05(-0.75%) |
Oct 10, 2017 | 6.750 | 6.750 | 6.650 | 6.700 | 30,430 | +0.05(+0.75%) |
Oct 09, 2017 | 6.650 | 6.750 | 6.550 | 6.650 | 46,077 | +0.00(+0.00%) |
Oct 06, 2017 | 6.450 | 6.750 | 6.450 | 6.650 | 117,430 | +0.20(+3.10%) |
Oct 05, 2017 | 6.550 | 6.550 | 6.400 | 6.450 | 79,382 | -0.05(-0.77%) |
Oct 04, 2017 | 6.600 | 6.650 | 6.450 | 6.500 | 177,442 | -0.05(-0.76%) |
Oct 03, 2017 | 6.600 | 6.650 | 6.500 | 6.550 | 61,508 | +0.00(+0.00%) |
Oct 02, 2017 | 6.400 | 6.600 | 6.400 | 6.550 | 66,378 | +0.20(+3.15%) |
Sep 29, 2017 | 6.600 | 6.650 | 6.350 | 6.350 | 96,368 | -0.30(-4.51%) |
Sep 28, 2017 | 6.500 | 6.725 | 6.500 | 6.650 | 35,747 | +0.10(+1.53%) |
Sep 27, 2017 | 6.350 | 6.650 | 6.350 | 6.550 | 68,685 | +0.15(+2.34%) |
Sep 26, 2017 | 6.350 | 6.400 | 6.200 | 6.400 | 41,093 | +0.10(+1.59%) |
Sep 25, 2017 | 6.450 | 6.450 | 6.200 | 6.300 | 54,179 | -0.15(-2.33%) |
Sep 22, 2017 | 6.450 | 6.550 | 6.350 | 6.450 | 67,377 | -0.10(-1.53%) |
Sep 21, 2017 | 6.450 | 6.550 | 6.450 | 6.550 | 31,922 | +0.05(+0.77%) |
Sep 20, 2017 | 6.400 | 6.600 | 6.250 | 6.500 | 39,225 | +0.05(+0.78%) |
Sep 19, 2017 | 6.300 | 6.600 | 6.300 | 6.450 | 30,519 | +0.10(+1.57%) |
Sep 18, 2017 | 6.150 | 6.400 | 6.150 | 6.350 | 31,165 | +0.20(+3.25%) |
Sep 15, 2017 | 6.150 | 6.200 | 6.050 | 6.150 | 173,359 | -0.05(-0.81%) |
Sep 14, 2017 | 6.250 | 6.275 | 6.200 | 6.200 | 48,129 | -0.10(-1.59%) |
Sep 13, 2017 | 6.300 | 6.350 | 6.250 | 6.300 | 49,982 | -0.05(-0.79%) |
Sep 12, 2017 | 6.350 | 6.350 | 6.200 | 6.350 | 55,991 | +0.00(+0.00%) |
Sep 11, 2017 | 6.200 | 6.400 | 6.200 | 6.350 | 72,314 | +0.10(+1.60%) |
Sep 08, 2017 | 6.450 | 6.500 | 6.200 | 6.250 | 130,871 | -0.25(-3.85%) |
Sep 07, 2017 | 6.400 | 6.575 | 6.400 | 6.500 | 123,342 | +0.00(+0.00%) |
Sep 06, 2017 | 6.550 | 6.600 | 6.450 | 6.500 | 40,336 | -0.05(-0.76%) |
Sep 05, 2017 | 6.500 | 6.650 | 6.400 | 6.550 | 84,536 | +0.05(+0.77%) |