Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.720 | 5.780 | 5.665 | 5.740 | 309,031 | +0.04(+0.70%) |
Nov 29, 2017 | 5.680 | 5.750 | 5.660 | 5.700 | 272,298 | +0.02(+0.35%) |
Nov 28, 2017 | 5.670 | 5.700 | 5.610 | 5.680 | 353,502 | +0.00(+0.00%) |
Nov 27, 2017 | 5.660 | 5.820 | 5.622 | 5.680 | 384,365 | +0.01(+0.18%) |
Nov 24, 2017 | 5.760 | 5.770 | 5.600 | 5.670 | 292,195 | -0.09(-1.56%) |
Nov 22, 2017 | 5.790 | 5.900 | 5.671 | 5.760 | 489,860 | -0.01(-0.17%) |
Nov 21, 2017 | 5.910 | 5.960 | 5.740 | 5.770 | 476,332 | -0.10(-1.70%) |
Nov 20, 2017 | 5.800 | 5.880 | 5.720 | 5.870 | 395,603 | +0.11(+1.91%) |
Nov 17, 2017 | 5.700 | 5.820 | 5.540 | 5.760 | 626,752 | +0.02(+0.35%) |
Nov 16, 2017 | 5.860 | 5.870 | 5.725 | 5.740 | 533,324 | -0.11(-1.88%) |
Nov 15, 2017 | 5.830 | 5.910 | 5.742 | 5.850 | 423,649 | -0.01(-0.17%) |
Nov 14, 2017 | 6.170 | 6.210 | 5.836 | 5.860 | 713,087 | -0.32(-5.18%) |
Nov 13, 2017 | 6.110 | 6.300 | 6.100 | 6.180 | 565,320 | +0.06(+0.98%) |
Nov 10, 2017 | 6.300 | 6.400 | 6.080 | 6.120 | 867,239 | -0.20(-3.16%) |
Nov 09, 2017 | 5.720 | 6.320 | 5.700 | 6.320 | 1,733,457 | +0.46(+7.85%) |
Nov 08, 2017 | 5.910 | 5.990 | 5.840 | 5.860 | 769,080 | -0.09(-1.51%) |
Nov 07, 2017 | 6.000 | 6.040 | 5.880 | 5.950 | 460,751 | -0.04(-0.67%) |
Nov 06, 2017 | 6.010 | 6.069 | 5.900 | 5.990 | 754,365 | -0.07(-1.16%) |
Nov 03, 2017 | 6.080 | 6.080 | 6.010 | 6.060 | 682,331 | +0.00(+0.00%) |
Nov 02, 2017 | 5.840 | 6.210 | 5.810 | 6.060 | 603,053 | +0.21(+3.59%) |
Nov 01, 2017 | 5.880 | 5.911 | 5.740 | 5.850 | 575,157 | -0.07(-1.18%) |
Oct 31, 2017 | 5.900 | 5.970 | 5.810 | 5.920 | 784,912 | +0.08(+1.37%) |
Oct 30, 2017 | 5.850 | 5.900 | 5.800 | 5.840 | 570,958 | -0.03(-0.51%) |
Oct 27, 2017 | 5.920 | 5.960 | 5.840 | 5.870 | 427,336 | -0.04(-0.68%) |
Oct 26, 2017 | 5.960 | 6.030 | 5.850 | 5.910 | 381,907 | -0.03(-0.51%) |
Oct 25, 2017 | 6.030 | 6.050 | 5.885 | 5.940 | 556,696 | -0.10(-1.66%) |
Oct 24, 2017 | 5.790 | 6.070 | 5.790 | 6.040 | 826,439 | +0.21(+3.60%) |
Oct 23, 2017 | 5.930 | 6.150 | 5.795 | 5.830 | 654,513 | -0.13(-2.18%) |
Oct 20, 2017 | 6.040 | 6.060 | 5.870 | 5.960 | 571,113 | -0.04(-0.67%) |
Oct 19, 2017 | 6.020 | 6.025 | 5.890 | 6.000 | 422,975 | -0.04(-0.66%) |
Oct 18, 2017 | 6.070 | 6.135 | 6.000 | 6.040 | 717,312 | +0.02(+0.33%) |
Oct 17, 2017 | 6.170 | 6.270 | 6.010 | 6.020 | 561,519 | -0.19(-3.06%) |
Oct 16, 2017 | 5.940 | 6.210 | 5.880 | 6.210 | 1,225,977 | +0.25(+4.19%) |
Oct 13, 2017 | 6.290 | 6.330 | 5.880 | 5.960 | 1,137,485 | -0.34(-5.40%) |
Oct 12, 2017 | 6.340 | 6.390 | 6.030 | 6.300 | 1,909,968 | -0.09(-1.41%) |
Oct 11, 2017 | 6.200 | 6.840 | 6.060 | 6.390 | 5,751,444 | -1.18(-15.59%) |
Oct 10, 2017 | 7.630 | 7.699 | 7.520 | 7.570 | 422,373 | -0.06(-0.79%) |
Oct 09, 2017 | 7.530 | 7.730 | 7.530 | 7.630 | 490,998 | +0.04(+0.53%) |
Oct 06, 2017 | 7.530 | 7.700 | 7.380 | 7.590 | 966,848 | +0.06(+0.80%) |
Oct 05, 2017 | 7.890 | 7.890 | 7.520 | 7.530 | 830,748 | -0.30(-3.83%) |
Oct 04, 2017 | 7.810 | 8.015 | 7.680 | 7.830 | 1,068,429 | +0.00(+0.00%) |
Oct 03, 2017 | 7.700 | 7.970 | 7.700 | 7.830 | 974,046 | +0.13(+1.69%) |
Oct 02, 2017 | 7.800 | 7.910 | 7.680 | 7.700 | 1,002,553 | -0.11(-1.41%) |
Sep 29, 2017 | 7.710 | 7.840 | 7.670 | 7.810 | 748,125 | +0.10(+1.30%) |
Sep 28, 2017 | 7.820 | 7.900 | 7.580 | 7.710 | 1,100,697 | -0.19(-2.41%) |
Sep 27, 2017 | 8.180 | 8.250 | 7.830 | 7.900 | 956,056 | -0.22(-2.71%) |
Sep 26, 2017 | 8.160 | 8.400 | 8.040 | 8.120 | 699,112 | -0.03(-0.37%) |
Sep 25, 2017 | 7.900 | 8.260 | 7.900 | 8.150 | 1,200,776 | +0.21(+2.64%) |
Sep 22, 2017 | 8.480 | 8.480 | 7.920 | 7.940 | 1,816,615 | -0.53(-6.26%) |
Sep 21, 2017 | 9.360 | 9.430 | 8.310 | 8.470 | 1,307,741 | -0.79(-8.53%) |
Sep 20, 2017 | 9.280 | 9.550 | 9.250 | 9.260 | 444,278 | -0.03(-0.32%) |
Sep 19, 2017 | 9.400 | 9.800 | 9.230 | 9.290 | 685,773 | -0.10(-1.06%) |
Sep 18, 2017 | 9.080 | 9.420 | 9.080 | 9.390 | 428,586 | +0.23(+2.51%) |
Sep 15, 2017 | 9.000 | 9.160 | 8.990 | 9.160 | 590,414 | +0.13(+1.44%) |
Sep 14, 2017 | 9.100 | 9.240 | 8.995 | 9.030 | 418,561 | -0.06(-0.66%) |
Sep 13, 2017 | 8.960 | 9.170 | 8.960 | 9.090 | 474,774 | +0.17(+1.91%) |
Sep 12, 2017 | 9.020 | 9.030 | 8.800 | 8.920 | 441,188 | -0.02(-0.22%) |
Sep 11, 2017 | 9.240 | 9.249 | 8.870 | 8.940 | 416,430 | -0.19(-2.08%) |
Sep 08, 2017 | 9.330 | 9.370 | 9.040 | 9.130 | 640,852 | -0.23(-2.46%) |
Sep 07, 2017 | 9.450 | 9.450 | 9.220 | 9.360 | 529,790 | -0.08(-0.85%) |
Sep 06, 2017 | 9.190 | 9.470 | 9.150 | 9.440 | 414,492 | +0.27(+2.94%) |
Sep 05, 2017 | 9.010 | 9.200 | 8.920 | 9.170 | 514,248 | +0.16(+1.78%) |