Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.050 | 5.150 | 5.020 | 5.060 | 110,256 | +0.01(+0.20%) |
Nov 29, 2017 | 5.100 | 5.100 | 4.970 | 5.050 | 116,267 | +0.03(+0.60%) |
Nov 28, 2017 | 5.000 | 5.050 | 4.840 | 5.020 | 74,000 | +0.17(+3.51%) |
Nov 27, 2017 | 4.900 | 5.100 | 4.800 | 4.850 | 78,928 | +0.05(+1.04%) |
Nov 24, 2017 | 4.600 | 4.850 | 4.600 | 4.800 | 29,783 | +0.18(+3.90%) |
Nov 22, 2017 | 4.650 | 4.757 | 4.500 | 4.620 | 68,359 | +0.00(+0.00%) |
Nov 21, 2017 | 5.050 | 5.190 | 4.580 | 4.620 | 139,580 | -0.15(-3.14%) |
Nov 20, 2017 | 4.160 | 4.850 | 4.160 | 4.770 | 182,216 | +0.49(+11.45%) |
Nov 17, 2017 | 4.000 | 4.340 | 3.901 | 4.280 | 69,570 | +0.20(+4.90%) |
Nov 16, 2017 | 4.000 | 4.269 | 3.850 | 4.080 | 43,211 | +0.03(+0.74%) |
Nov 15, 2017 | 4.000 | 4.320 | 3.820 | 4.050 | 93,167 | -0.10(-2.41%) |
Nov 14, 2017 | 4.120 | 4.850 | 4.100 | 4.150 | 119,673 | -0.17(-3.94%) |
Nov 13, 2017 | 4.610 | 4.860 | 4.150 | 4.320 | 142,421 | -0.54(-11.11%) |
Nov 10, 2017 | 4.850 | 5.000 | 4.080 | 4.860 | 239,635 | -0.09(-1.82%) |
Nov 09, 2017 | 5.230 | 5.490 | 4.650 | 4.950 | 410,611 | -0.15(-2.94%) |
Nov 08, 2017 | 4.660 | 5.200 | 4.660 | 5.100 | 390,193 | +0.46(+9.91%) |
Nov 07, 2017 | 4.550 | 4.910 | 4.280 | 4.640 | 452,031 | +0.35(+8.16%) |
Nov 06, 2017 | 3.620 | 4.720 | 3.502 | 4.290 | 581,663 | +0.53(+14.10%) |
Nov 03, 2017 | 3.760 | 3.760 | 3.500 | 3.760 | 102,676 | +0.16(+4.44%) |
Nov 02, 2017 | 3.220 | 3.660 | 3.160 | 3.600 | 78,178 | +0.49(+15.76%) |
Nov 01, 2017 | 3.400 | 3.685 | 3.150 | 3.110 | 126,820 | -0.29(-8.53%) |
Oct 31, 2017 | 3.810 | 4.290 | 3.330 | 3.400 | 1,309,992 | +0.19(+5.92%) |
Oct 30, 2017 | 3.100 | 3.679 | 3.050 | 3.210 | 164,291 | +0.27(+9.18%) |
Oct 27, 2017 | 2.920 | 3.130 | 2.864 | 2.940 | 76,635 | +0.28(+10.53%) |
Oct 26, 2017 | 2.686 | 3.020 | 2.627 | 2.660 | 25,950 | -0.01(-0.37%) |
Oct 25, 2017 | 2.730 | 2.986 | 2.600 | 2.670 | 11,790 | +0.01(+0.38%) |
Oct 24, 2017 | 2.580 | 3.136 | 2.580 | 2.660 | 28,805 | +0.01(+0.38%) |
Oct 23, 2017 | 2.940 | 3.091 | 2.560 | 2.650 | 22,117 | -0.15(-5.36%) |
Oct 20, 2017 | 2.888 | 2.945 | 2.800 | 2.800 | 3,606 | +0.04(+1.45%) |
Oct 19, 2017 | 2.750 | 2.920 | 2.750 | 2.760 | 16,717 | +0.01(+0.36%) |
Oct 18, 2017 | 2.970 | 3.029 | 2.750 | 2.750 | 26,542 | -0.28(-9.24%) |
Oct 17, 2017 | 2.970 | 3.170 | 2.970 | 3.030 | 6,836 | +0.06(+2.02%) |
Oct 16, 2017 | 3.470 | 3.470 | 2.950 | 2.970 | 36,077 | -0.38(-11.34%) |
Oct 13, 2017 | 3.230 | 3.582 | 3.210 | 3.350 | 16,224 | +0.00(+0.00%) |
Oct 12, 2017 | 3.750 | 3.770 | 3.200 | 3.350 | 119,030 | -0.42(-11.14%) |
Oct 11, 2017 | 3.750 | 4.350 | 3.650 | 3.770 | 175,678 | +0.19(+5.31%) |
Oct 10, 2017 | 3.430 | 3.750 | 3.430 | 3.580 | 188,862 | +0.42(+13.33%) |
Oct 09, 2017 | 3.120 | 3.184 | 3.120 | 3.159 | 24,053 | +0.01(+0.21%) |
Oct 06, 2017 | 3.116 | 3.160 | 3.100 | 3.152 | 11,333 | +0.07(+2.35%) |
Oct 05, 2017 | 3.180 | 3.186 | 3.063 | 3.080 | 2,992 | -0.10(-3.14%) |
Oct 04, 2017 | 3.180 | 3.190 | 3.180 | 3.180 | 5,778 | +0.02(+0.63%) |
Oct 03, 2017 | 3.150 | 3.186 | 3.050 | 3.160 | 6,568 | -0.08(-2.47%) |
Oct 02, 2017 | 3.167 | 3.240 | 3.151 | 3.240 | 1,435 | +0.09(+2.77%) |
Sep 29, 2017 | 3.280 | 3.280 | 3.140 | 3.153 | 9,575 | -0.12(-3.59%) |
Sep 28, 2017 | 3.140 | 3.270 | 3.140 | 3.270 | 1,705 | +0.13(+4.14%) |
Sep 27, 2017 | 3.191 | 3.333 | 3.140 | 3.140 | 9,382 | -0.02(-0.63%) |
Sep 26, 2017 | 3.236 | 3.346 | 3.160 | 3.160 | 17,801 | -0.06(-1.86%) |
Sep 25, 2017 | 3.370 | 3.370 | 3.200 | 3.220 | 4,399 | -0.15(-4.45%) |
Sep 22, 2017 | 3.650 | 3.650 | 3.150 | 3.370 | 15,494 | +0.08(+2.36%) |
Sep 21, 2017 | 3.180 | 3.334 | 3.180 | 3.292 | 5,357 | +0.11(+3.53%) |
Sep 20, 2017 | 3.484 | 3.484 | 3.180 | 3.180 | 2,715 | -0.01(-0.31%) |
Sep 19, 2017 | 3.280 | 3.400 | 3.150 | 3.190 | 8,077 | +0.01(+0.31%) |
Sep 18, 2017 | 3.180 | 3.480 | 3.100 | 3.180 | 34,586 | +0.00(+0.00%) |
Sep 15, 2017 | 3.528 | 3.570 | 3.180 | 3.180 | 24,418 | -0.27(-7.83%) |
Sep 14, 2017 | 3.400 | 3.630 | 3.400 | 3.450 | 22,451 | +0.20(+6.15%) |
Sep 13, 2017 | 3.650 | 3.650 | 3.250 | 3.250 | 45,430 | -0.40(-10.96%) |
Sep 12, 2017 | 3.440 | 3.781 | 3.318 | 3.650 | 28,377 | +0.53(+16.99%) |
Sep 11, 2017 | 3.250 | 3.390 | 2.730 | 3.120 | 74,951 | -0.13(-4.00%) |
Sep 08, 2017 | 4.450 | 4.450 | 3.250 | 3.250 | 119,364 | -0.78(-19.35%) |
Sep 07, 2017 | 3.690 | 4.250 | 3.500 | 4.030 | 222,564 | +0.53(+15.14%) |
Sep 06, 2017 | 3.730 | 3.772 | 3.360 | 3.500 | 27,704 | -0.20(-5.41%) |
Sep 05, 2017 | 4.000 | 4.000 | 3.490 | 3.700 | 29,591 | -0.05(-1.33%) |