Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.300 | 5.895 | 5.260 | 5.650 | 218,924 | +0.40(+7.62%) |
Nov 29, 2017 | 5.250 | 5.300 | 5.100 | 5.250 | 101,490 | +0.10(+1.94%) |
Nov 28, 2017 | 5.200 | 5.450 | 5.100 | 5.150 | 189,912 | +0.00(+0.00%) |
Nov 27, 2017 | 5.200 | 5.440 | 5.000 | 5.150 | 117,407 | +0.00(+0.00%) |
Nov 24, 2017 | 4.900 | 5.325 | 4.850 | 5.150 | 119,711 | +0.25(+5.10%) |
Nov 22, 2017 | 4.750 | 4.900 | 4.750 | 4.900 | 119,502 | +0.25(+5.38%) |
Nov 21, 2017 | 4.650 | 4.800 | 4.650 | 4.650 | 117,477 | +0.05(+1.09%) |
Nov 20, 2017 | 4.750 | 4.750 | 4.600 | 4.600 | 104,500 | -0.10(-2.13%) |
Nov 17, 2017 | 4.950 | 4.950 | 4.600 | 4.700 | 148,264 | -0.20(-4.08%) |
Nov 16, 2017 | 5.100 | 5.100 | 4.800 | 4.900 | 112,367 | -0.10(-2.00%) |
Nov 15, 2017 | 4.850 | 5.150 | 4.700 | 5.000 | 142,767 | +0.15(+3.09%) |
Nov 14, 2017 | 4.850 | 4.850 | 4.650 | 4.850 | 110,147 | -0.05(-1.02%) |
Nov 13, 2017 | 4.950 | 4.950 | 4.600 | 4.900 | 109,873 | -0.05(-1.01%) |
Nov 10, 2017 | 4.600 | 4.950 | 4.550 | 4.950 | 161,046 | +0.30(+6.45%) |
Nov 09, 2017 | 4.550 | 4.750 | 4.550 | 4.650 | 62,625 | +0.05(+1.09%) |
Nov 08, 2017 | 4.800 | 4.800 | 4.600 | 4.600 | 74,802 | -0.25(-5.15%) |
Nov 07, 2017 | 4.950 | 4.950 | 4.750 | 4.850 | 85,271 | +0.00(+0.00%) |
Nov 06, 2017 | 4.950 | 4.990 | 4.750 | 4.850 | 100,241 | -0.05(-1.02%) |
Nov 03, 2017 | 4.650 | 4.925 | 4.550 | 4.900 | 180,136 | +0.45(+10.11%) |
Nov 02, 2017 | 4.750 | 4.750 | 4.400 | 4.450 | 174,354 | -0.30(-6.32%) |
Nov 01, 2017 | 4.750 | 4.800 | 4.700 | 4.750 | 83,595 | +0.00(+0.00%) |
Oct 31, 2017 | 4.800 | 4.900 | 4.650 | 4.750 | 127,709 | -0.05(-1.04%) |
Oct 30, 2017 | 4.950 | 5.000 | 4.800 | 4.800 | 172,691 | -0.20(-4.00%) |
Oct 27, 2017 | 5.200 | 5.214 | 5.000 | 5.000 | 56,195 | -0.15(-2.91%) |
Oct 26, 2017 | 4.900 | 5.210 | 4.900 | 5.150 | 130,332 | +0.30(+6.19%) |
Oct 25, 2017 | 4.900 | 4.900 | 4.800 | 4.850 | 78,956 | +0.00(+0.00%) |
Oct 24, 2017 | 4.900 | 4.940 | 4.800 | 4.850 | 134,321 | -0.05(-1.02%) |
Oct 23, 2017 | 4.950 | 5.000 | 4.850 | 4.900 | 60,389 | -0.10(-2.00%) |
Oct 20, 2017 | 4.985 | 5.100 | 4.900 | 5.000 | 146,200 | +0.05(+1.01%) |
Oct 19, 2017 | 5.000 | 5.090 | 4.900 | 4.950 | 84,152 | -0.15(-2.94%) |
Oct 18, 2017 | 5.000 | 5.250 | 4.750 | 5.100 | 106,347 | +0.10(+2.00%) |
Oct 17, 2017 | 5.050 | 5.150 | 5.000 | 5.000 | 49,843 | -0.10(-1.96%) |
Oct 16, 2017 | 5.100 | 5.250 | 5.005 | 5.100 | 102,811 | +0.00(+0.00%) |
Oct 13, 2017 | 5.300 | 5.350 | 4.850 | 5.100 | 194,850 | -0.15(-2.86%) |
Oct 12, 2017 | 5.500 | 5.600 | 5.250 | 5.250 | 132,110 | -0.30(-5.41%) |
Oct 11, 2017 | 5.750 | 5.800 | 5.550 | 5.550 | 61,395 | -0.15(-2.63%) |
Oct 10, 2017 | 5.750 | 5.845 | 5.600 | 5.700 | 60,501 | -0.05(-0.87%) |
Oct 09, 2017 | 6.250 | 6.450 | 5.750 | 5.750 | 143,760 | -0.45(-7.26%) |
Oct 06, 2017 | 6.000 | 6.400 | 5.924 | 6.200 | 261,861 | +0.20(+3.33%) |
Oct 05, 2017 | 5.650 | 6.000 | 5.600 | 6.000 | 131,895 | +0.30(+5.26%) |
Oct 04, 2017 | 5.650 | 5.750 | 5.550 | 5.700 | 115,943 | +0.10(+1.79%) |
Oct 03, 2017 | 5.650 | 5.750 | 5.550 | 5.600 | 99,286 | -0.05(-0.88%) |
Oct 02, 2017 | 5.500 | 5.700 | 5.500 | 5.650 | 82,492 | +0.10(+1.80%) |
Sep 29, 2017 | 5.550 | 5.600 | 5.357 | 5.550 | 101,659 | +0.05(+0.91%) |
Sep 28, 2017 | 5.450 | 5.750 | 5.350 | 5.500 | 114,734 | +0.00(+0.00%) |
Sep 27, 2017 | 5.400 | 5.550 | 5.350 | 5.500 | 61,191 | +0.05(+0.92%) |
Sep 26, 2017 | 5.450 | 5.550 | 5.250 | 5.450 | 69,636 | -0.05(-0.91%) |
Sep 25, 2017 | 5.550 | 5.650 | 5.500 | 5.500 | 73,989 | -0.05(-0.90%) |
Sep 22, 2017 | 5.650 | 5.650 | 5.275 | 5.550 | 80,536 | -0.05(-0.89%) |
Sep 21, 2017 | 5.600 | 5.640 | 5.450 | 5.600 | 81,753 | +0.05(+0.90%) |
Sep 20, 2017 | 5.350 | 5.550 | 5.250 | 5.550 | 84,136 | +0.15(+2.78%) |
Sep 19, 2017 | 5.150 | 5.550 | 5.150 | 5.400 | 158,409 | +0.30(+5.88%) |
Sep 18, 2017 | 5.000 | 5.290 | 4.860 | 5.100 | 153,397 | +0.15(+3.03%) |
Sep 15, 2017 | 4.700 | 4.950 | 4.650 | 4.950 | 104,839 | +0.20(+4.21%) |
Sep 14, 2017 | 4.850 | 4.850 | 4.750 | 4.750 | 38,224 | -0.10(-2.06%) |
Sep 13, 2017 | 4.750 | 4.900 | 4.650 | 4.850 | 69,368 | +0.15(+3.19%) |
Sep 12, 2017 | 4.550 | 4.750 | 4.500 | 4.700 | 133,851 | +0.05(+1.08%) |
Sep 11, 2017 | 4.800 | 4.875 | 4.600 | 4.650 | 118,039 | -0.15(-3.12%) |
Sep 08, 2017 | 4.950 | 4.950 | 4.750 | 4.800 | 78,522 | -0.10(-2.04%) |
Sep 07, 2017 | 5.050 | 5.050 | 4.450 | 4.900 | 637,514 | -0.15(-2.97%) |
Sep 06, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 71,432 | +0.00(+0.00%) |
Sep 05, 2017 | 5.050 | 5.150 | 4.900 | 5.050 | 139,000 | +0.05(+1.00%) |