Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.390 | 5.470 | 5.280 | 5.300 | 501,036 | +0.01(+0.19%) |
Nov 29, 2017 | 5.300 | 5.390 | 5.200 | 5.290 | 408,200 | +0.07(+1.34%) |
Nov 28, 2017 | 5.330 | 5.390 | 5.120 | 5.220 | 1,334,791 | -0.11(-2.06%) |
Nov 27, 2017 | 5.190 | 5.330 | 5.040 | 5.330 | 772,415 | +0.28(+5.54%) |
Nov 24, 2017 | 5.280 | 5.290 | 5.050 | 5.050 | 514,915 | -0.15(-2.88%) |
Nov 22, 2017 | 5.270 | 5.300 | 5.160 | 5.200 | 395,784 | -0.02(-0.38%) |
Nov 21, 2017 | 5.240 | 5.400 | 5.110 | 5.220 | 675,428 | +0.02(+0.38%) |
Nov 20, 2017 | 5.410 | 5.650 | 5.060 | 5.200 | 615,900 | -0.17(-3.17%) |
Nov 17, 2017 | 5.280 | 5.560 | 5.200 | 5.370 | 533,850 | +0.08(+1.51%) |
Nov 16, 2017 | 5.310 | 5.670 | 5.270 | 5.290 | 712,127 | +0.03(+0.57%) |
Nov 15, 2017 | 5.180 | 5.375 | 5.101 | 5.260 | 390,656 | +0.08(+1.54%) |
Nov 14, 2017 | 5.190 | 5.320 | 5.111 | 5.180 | 359,814 | +0.03(+0.58%) |
Nov 13, 2017 | 5.210 | 5.330 | 5.050 | 5.150 | 329,160 | -0.01(-0.19%) |
Nov 10, 2017 | 5.320 | 5.419 | 5.140 | 5.160 | 485,559 | -0.05(-0.96%) |
Nov 09, 2017 | 5.130 | 5.300 | 4.990 | 5.210 | 468,305 | +0.18(+3.58%) |
Nov 08, 2017 | 4.950 | 5.070 | 4.900 | 5.030 | 789,207 | +0.06(+1.21%) |
Nov 07, 2017 | 5.160 | 5.160 | 4.955 | 4.970 | 500,774 | -0.14(-2.74%) |
Nov 06, 2017 | 4.980 | 5.170 | 4.950 | 5.110 | 687,446 | +0.01(+0.20%) |
Nov 03, 2017 | 5.030 | 5.200 | 4.880 | 5.100 | 929,333 | -0.01(-0.20%) |
Nov 02, 2017 | 4.790 | 5.200 | 4.501 | 5.110 | 1,488,745 | +0.02(+0.39%) |
Nov 01, 2017 | 5.100 | 5.170 | 4.910 | 5.090 | 1,204,546 | -0.06(-1.17%) |
Oct 31, 2017 | 4.250 | 5.750 | 4.100 | 5.150 | 3,529,738 | -0.59(-10.28%) |
Oct 26, 2017 | 5.740 | 5.740 | 5.740 | 3 | -1.68(-22.64%) | |
Oct 25, 2017 | 7.610 | 7.680 | 7.320 | 7.420 | 404,886 | -0.19(-2.50%) |
Oct 24, 2017 | 7.500 | 7.730 | 7.460 | 7.610 | 454,576 | +0.08(+1.06%) |
Oct 23, 2017 | 7.630 | 7.710 | 7.400 | 7.530 | 445,179 | -0.08(-1.05%) |
Oct 20, 2017 | 7.610 | 7.730 | 7.550 | 7.610 | 426,467 | +0.02(+0.26%) |
Oct 19, 2017 | 7.560 | 7.660 | 7.480 | 7.590 | 355,382 | +0.05(+0.66%) |
Oct 18, 2017 | 7.590 | 7.690 | 7.450 | 7.540 | 333,688 | +0.01(+0.13%) |
Oct 17, 2017 | 7.400 | 7.590 | 7.270 | 7.530 | 485,351 | +0.11(+1.48%) |
Oct 16, 2017 | 7.520 | 7.800 | 7.330 | 7.420 | 569,523 | -0.13(-1.72%) |
Oct 13, 2017 | 7.830 | 7.970 | 7.440 | 7.550 | 886,355 | -0.28(-3.58%) |
Oct 12, 2017 | 8.020 | 8.090 | 7.750 | 7.830 | 884,332 | -0.31(-3.81%) |
Oct 11, 2017 | 8.070 | 8.150 | 7.710 | 8.140 | 1,241,693 | +0.29(+3.69%) |
Oct 10, 2017 | 8.630 | 8.650 | 7.550 | 7.850 | 1,643,916 | -0.81(-9.35%) |
Oct 09, 2017 | 8.830 | 8.880 | 8.640 | 8.660 | 615,603 | -0.20(-2.26%) |
Oct 06, 2017 | 9.100 | 9.210 | 8.790 | 8.860 | 846,195 | -0.25(-2.74%) |
Oct 05, 2017 | 9.300 | 9.660 | 9.090 | 9.110 | 1,005,226 | -0.23(-2.46%) |
Oct 04, 2017 | 9.450 | 9.660 | 9.170 | 9.340 | 650,163 | -0.20(-2.10%) |
Oct 03, 2017 | 10.31 | 10.31 | 9.270 | 9.540 | 1,109,222 | -0.41(-4.12%) |
Oct 02, 2017 | 8.970 | 10.19 | 8.930 | 9.950 | 1,610,321 | +1.07(+12.05%) |
Sep 29, 2017 | 8.890 | 9.010 | 8.820 | 8.880 | 367,170 | +0.04(+0.45%) |
Sep 28, 2017 | 9.060 | 9.080 | 8.820 | 8.840 | 369,558 | -0.20(-2.21%) |
Sep 27, 2017 | 8.740 | 9.100 | 8.690 | 9.040 | 643,812 | +0.28(+3.20%) |
Sep 26, 2017 | 8.900 | 8.980 | 8.700 | 8.760 | 373,749 | -0.16(-1.79%) |
Sep 25, 2017 | 8.800 | 8.960 | 8.680 | 8.920 | 621,292 | +0.11(+1.25%) |
Sep 22, 2017 | 8.860 | 9.000 | 8.720 | 8.810 | 383,011 | -0.06(-0.68%) |
Sep 21, 2017 | 8.900 | 9.040 | 8.810 | 8.870 | 237,502 | -0.03(-0.34%) |
Sep 20, 2017 | 8.960 | 9.058 | 8.820 | 8.900 | 345,142 | -0.11(-1.22%) |
Sep 19, 2017 | 9.030 | 9.090 | 8.960 | 9.010 | 417,190 | -0.08(-0.88%) |
Sep 18, 2017 | 9.190 | 9.280 | 9.040 | 9.090 | 450,633 | -0.13(-1.41%) |
Sep 15, 2017 | 9.260 | 9.381 | 9.060 | 9.220 | 547,784 | -0.07(-0.75%) |
Sep 14, 2017 | 9.470 | 9.495 | 9.170 | 9.290 | 467,139 | -0.19(-2.00%) |
Sep 13, 2017 | 9.660 | 9.700 | 9.380 | 9.480 | 370,322 | -0.13(-1.35%) |
Sep 12, 2017 | 9.650 | 9.800 | 9.550 | 9.610 | 560,187 | +0.05(+0.52%) |
Sep 11, 2017 | 9.170 | 9.650 | 9.160 | 9.560 | 661,394 | +0.45(+4.94%) |
Sep 08, 2017 | 9.170 | 9.230 | 8.900 | 9.110 | 473,934 | -0.11(-1.19%) |
Sep 07, 2017 | 9.380 | 9.430 | 9.131 | 9.220 | 403,174 | -0.18(-1.91%) |
Sep 06, 2017 | 9.300 | 9.480 | 9.145 | 9.400 | 526,419 | +0.14(+1.51%) |
Sep 05, 2017 | 9.180 | 9.340 | 9.010 | 9.260 | 507,879 | +0.04(+0.43%) |