Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.703 | 5.776 | 5.687 | 5.703 | 406,116 | +0.03(+0.46%) |
Nov 29, 2017 | 5.703 | 5.729 | 5.655 | 5.676 | 447,599 | -0.02(-0.28%) |
Nov 28, 2017 | 5.697 | 5.750 | 5.682 | 5.692 | 242,494 | +0.00(+0.00%) |
Nov 27, 2017 | 5.687 | 5.768 | 5.682 | 5.692 | 205,326 | +0.00(+0.00%) |
Nov 24, 2017 | 5.729 | 5.771 | 5.629 | 5.692 | 359,541 | -0.03(-0.55%) |
Nov 22, 2017 | 5.682 | 5.729 | 5.666 | 5.724 | 177,039 | +0.03(+0.46%) |
Nov 21, 2017 | 5.645 | 5.713 | 5.645 | 5.697 | 269,662 | +0.05(+0.93%) |
Nov 20, 2017 | 5.624 | 5.697 | 5.461 | 5.645 | 806,676 | -0.22(-3.68%) |
Nov 17, 2017 | 5.818 | 5.871 | 5.774 | 5.860 | 383,946 | +0.09(+1.50%) |
Nov 16, 2017 | 5.747 | 5.794 | 5.716 | 5.774 | 334,786 | +0.06(+1.01%) |
Nov 15, 2017 | 5.789 | 5.789 | 5.685 | 5.716 | 365,535 | -0.07(-1.26%) |
Nov 14, 2017 | 5.747 | 5.836 | 5.747 | 5.789 | 375,627 | +0.05(+0.91%) |
Nov 13, 2017 | 5.700 | 5.794 | 5.669 | 5.737 | 331,237 | +0.03(+0.46%) |
Nov 10, 2017 | 5.774 | 5.784 | 5.695 | 5.711 | 305,958 | -0.06(-1.09%) |
Nov 09, 2017 | 5.774 | 5.826 | 5.721 | 5.774 | 580,162 | -0.02(-0.27%) |
Nov 08, 2017 | 5.659 | 5.805 | 5.632 | 5.789 | 477,563 | +0.14(+2.55%) |
Nov 07, 2017 | 5.617 | 5.669 | 5.591 | 5.646 | 440,029 | +0.04(+0.70%) |
Nov 06, 2017 | 5.538 | 5.614 | 5.523 | 5.606 | 531,304 | +0.09(+1.71%) |
Nov 03, 2017 | 5.465 | 5.596 | 5.460 | 5.512 | 581,094 | +0.05(+0.96%) |
Nov 02, 2017 | 5.397 | 5.544 | 5.397 | 5.460 | 584,028 | +0.10(+1.85%) |
Nov 01, 2017 | 5.303 | 5.371 | 5.290 | 5.361 | 227,990 | +0.09(+1.68%) |
Oct 31, 2017 | 5.288 | 5.319 | 5.267 | 5.272 | 435,980 | -0.02(-0.30%) |
Oct 30, 2017 | 5.356 | 5.371 | 5.282 | 5.288 | 375,602 | -0.08(-1.46%) |
Oct 27, 2017 | 5.350 | 5.387 | 5.329 | 5.366 | 299,493 | +0.04(+0.79%) |
Oct 26, 2017 | 5.340 | 5.429 | 5.314 | 5.324 | 444,072 | +0.02(+0.39%) |
Oct 25, 2017 | 5.434 | 5.434 | 5.261 | 5.303 | 657,679 | -0.09(-1.65%) |
Oct 24, 2017 | 5.408 | 5.518 | 5.371 | 5.392 | 603,529 | +0.03(+0.49%) |
Oct 23, 2017 | 5.366 | 5.418 | 5.309 | 5.366 | 812,043 | +0.07(+1.28%) |
Oct 20, 2017 | 5.173 | 5.356 | 5.173 | 5.298 | 972,570 | +0.17(+3.36%) |
Oct 19, 2017 | 5.120 | 5.188 | 5.037 | 5.126 | 248,867 | -0.01(-0.15%) |
Oct 18, 2017 | 5.144 | 5.165 | 5.066 | 5.133 | 203,724 | -0.01(-0.20%) |
Oct 17, 2017 | 5.165 | 5.175 | 5.139 | 5.144 | 229,132 | -0.02(-0.40%) |
Oct 16, 2017 | 5.118 | 5.180 | 5.108 | 5.165 | 352,941 | +0.06(+1.12%) |
Oct 13, 2017 | 5.092 | 5.123 | 5.035 | 5.108 | 330,616 | +0.03(+0.61%) |
Oct 12, 2017 | 5.050 | 5.108 | 5.019 | 5.076 | 346,225 | +0.06(+1.19%) |
Oct 11, 2017 | 4.988 | 5.045 | 4.988 | 5.017 | 317,361 | +0.02(+0.36%) |
Oct 10, 2017 | 4.962 | 5.014 | 4.957 | 4.999 | 163,528 | +0.02(+0.42%) |
Oct 09, 2017 | 4.931 | 4.993 | 4.931 | 4.978 | 179,103 | +0.03(+0.63%) |
Oct 06, 2017 | 4.957 | 4.973 | 4.921 | 4.947 | 110,191 | -0.01(-0.10%) |
Oct 05, 2017 | 4.957 | 4.957 | 4.931 | 4.952 | 124,144 | +0.01(+0.10%) |
Oct 04, 2017 | 4.957 | 4.962 | 4.921 | 4.947 | 175,826 | -0.02(-0.31%) |
Oct 03, 2017 | 4.999 | 4.999 | 4.941 | 4.962 | 139,693 | -0.02(-0.31%) |
Oct 02, 2017 | 4.936 | 5.004 | 4.926 | 4.978 | 246,700 | +0.05(+1.05%) |
Sep 29, 2017 | 4.900 | 4.936 | 4.890 | 4.926 | 200,239 | +0.04(+0.74%) |
Sep 28, 2017 | 4.879 | 4.915 | 4.869 | 4.890 | 163,914 | -0.01(-0.11%) |
Sep 27, 2017 | 4.869 | 4.905 | 4.858 | 4.895 | 252,574 | +0.03(+0.64%) |
Sep 26, 2017 | 4.806 | 4.874 | 4.806 | 4.864 | 178,400 | +0.04(+0.86%) |
Sep 25, 2017 | 4.827 | 4.838 | 4.765 | 4.822 | 151,532 | -0.01(-0.11%) |
Sep 22, 2017 | 4.796 | 4.843 | 4.786 | 4.827 | 192,229 | +0.03(+0.54%) |
Sep 21, 2017 | 4.786 | 4.817 | 4.760 | 4.801 | 162,542 | +0.00(+0.00%) |
Sep 20, 2017 | 4.796 | 4.817 | 4.786 | 4.801 | 165,827 | +0.02(+0.43%) |
Sep 19, 2017 | 4.822 | 4.839 | 4.822 | 4.781 | 199,767 | -0.03(-0.71%) |
Sep 18, 2017 | 4.779 | 4.815 | 4.760 | 4.815 | 202,889 | +0.06(+1.19%) |
Sep 15, 2017 | 4.737 | 4.768 | 4.737 | 4.758 | 235,217 | +0.01(+0.11%) |
Sep 14, 2017 | 4.743 | 4.768 | 4.732 | 4.753 | 162,573 | +0.01(+0.11%) |
Sep 13, 2017 | 4.727 | 4.763 | 4.717 | 4.748 | 137,972 | +0.02(+0.33%) |
Sep 12, 2017 | 4.753 | 4.768 | 4.722 | 4.732 | 181,667 | -0.02(-0.33%) |
Sep 11, 2017 | 4.763 | 4.794 | 4.717 | 4.748 | 211,411 | -0.01(-0.22%) |
Sep 08, 2017 | 4.763 | 4.794 | 4.717 | 4.758 | 250,769 | -0.03(-0.54%) |
Sep 07, 2017 | 4.774 | 4.815 | 4.737 | 4.784 | 185,522 | +0.02(+0.43%) |
Sep 06, 2017 | 4.753 | 4.793 | 4.743 | 4.763 | 175,716 | +0.01(+0.22%) |
Sep 05, 2017 | 4.784 | 4.806 | 4.743 | 4.753 | 210,963 | -0.02(-0.43%) |