Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.050 | 6.200 | 6.050 | 6.150 | 71,477 | +0.00(+0.00%) |
Nov 29, 2017 | 6.500 | 6.500 | 6.100 | 6.150 | 170,263 | -0.35(-5.38%) |
Nov 28, 2017 | 6.300 | 6.600 | 6.000 | 6.500 | 385,226 | +0.15(+2.36%) |
Nov 27, 2017 | 6.700 | 6.700 | 6.300 | 6.350 | 247,893 | -0.40(-5.93%) |
Nov 24, 2017 | 6.950 | 6.995 | 6.700 | 6.750 | 177,673 | -0.15(-2.17%) |
Nov 22, 2017 | 6.850 | 6.950 | 6.650 | 6.900 | 214,960 | +0.15(+2.22%) |
Nov 21, 2017 | 6.800 | 6.950 | 6.500 | 6.750 | 472,213 | +0.08(+1.12%) |
Nov 20, 2017 | 6.450 | 6.750 | 6.300 | 6.675 | 370,773 | +0.17(+2.69%) |
Nov 17, 2017 | 6.750 | 6.750 | 6.305 | 6.500 | 319,296 | -0.05(-0.76%) |
Nov 16, 2017 | 6.000 | 6.550 | 6.000 | 6.550 | 621,312 | +0.60(+10.08%) |
Nov 15, 2017 | 6.450 | 6.471 | 5.805 | 5.950 | 260,369 | -0.30(-4.80%) |
Nov 14, 2017 | 6.250 | 6.690 | 6.000 | 6.250 | 1,093,214 | +0.30(+5.04%) |
Nov 13, 2017 | 5.600 | 6.200 | 5.550 | 5.950 | 388,906 | +0.35(+6.25%) |
Nov 10, 2017 | 5.550 | 5.700 | 5.025 | 5.600 | 495,632 | -0.10(-1.75%) |
Nov 09, 2017 | 4.950 | 6.000 | 4.950 | 5.700 | 799,374 | +0.75(+15.15%) |
Nov 08, 2017 | 4.800 | 4.980 | 4.800 | 4.950 | 130,072 | +0.15(+3.13%) |
Nov 07, 2017 | 4.600 | 4.800 | 4.600 | 4.800 | 199,842 | +0.20(+4.35%) |
Nov 06, 2017 | 4.650 | 4.675 | 4.600 | 4.600 | 96,919 | -0.08(-1.60%) |
Nov 03, 2017 | 4.650 | 4.700 | 4.650 | 4.675 | 93,103 | -0.03(-0.53%) |
Nov 02, 2017 | 4.650 | 4.700 | 4.600 | 4.700 | 98,429 | +0.05(+1.08%) |
Nov 01, 2017 | 4.850 | 4.950 | 4.550 | 4.650 | 276,642 | -0.25(-5.10%) |
Oct 31, 2017 | 5.050 | 5.150 | 4.800 | 4.900 | 191,768 | -0.20(-3.92%) |
Oct 30, 2017 | 5.100 | 5.300 | 5.000 | 5.100 | 115,078 | +0.05(+0.99%) |
Oct 27, 2017 | 5.050 | 5.150 | 5.000 | 5.050 | 71,737 | -0.05(-0.98%) |
Oct 26, 2017 | 5.100 | 5.150 | 5.050 | 5.100 | 53,483 | -0.05(-0.97%) |
Oct 25, 2017 | 5.250 | 5.300 | 5.100 | 5.150 | 74,766 | -0.10(-1.90%) |
Oct 24, 2017 | 5.000 | 5.300 | 5.000 | 5.250 | 122,443 | +0.20(+3.96%) |
Oct 23, 2017 | 5.100 | 5.150 | 5.000 | 5.050 | 121,897 | -0.10(-1.94%) |
Oct 20, 2017 | 5.200 | 5.250 | 5.100 | 5.150 | 92,082 | -0.05(-0.96%) |
Oct 19, 2017 | 5.200 | 5.300 | 5.150 | 5.200 | 70,489 | -0.05(-0.95%) |
Oct 18, 2017 | 5.350 | 5.400 | 5.200 | 5.250 | 145,179 | -0.10(-1.87%) |
Oct 17, 2017 | 5.350 | 5.500 | 5.350 | 5.350 | 65,211 | -0.05(-0.93%) |
Oct 16, 2017 | 5.600 | 5.650 | 5.400 | 5.400 | 57,885 | -0.15(-2.70%) |
Oct 13, 2017 | 5.750 | 5.800 | 5.500 | 5.550 | 77,640 | -0.25(-4.31%) |
Oct 12, 2017 | 5.650 | 5.850 | 5.550 | 5.800 | 108,320 | +0.20(+3.57%) |
Oct 11, 2017 | 5.500 | 5.600 | 5.350 | 5.600 | 112,034 | +0.15(+2.75%) |
Oct 10, 2017 | 5.200 | 5.450 | 5.200 | 5.450 | 138,366 | +0.20(+3.81%) |
Oct 09, 2017 | 5.400 | 5.450 | 5.150 | 5.250 | 104,068 | -0.10(-1.87%) |
Oct 06, 2017 | 5.000 | 5.350 | 5.000 | 5.350 | 252,926 | +0.25(+4.90%) |
Oct 05, 2017 | 5.150 | 5.150 | 5.000 | 5.100 | 246,559 | -0.05(-0.97%) |
Oct 04, 2017 | 5.300 | 5.300 | 5.150 | 5.150 | 124,378 | -0.05(-0.96%) |
Oct 03, 2017 | 5.250 | 5.325 | 5.165 | 5.200 | 163,049 | -0.10(-1.89%) |
Oct 02, 2017 | 5.400 | 5.450 | 5.100 | 5.300 | 206,705 | -0.15(-2.75%) |
Sep 29, 2017 | 5.600 | 5.700 | 5.200 | 5.450 | 182,987 | -0.15(-2.68%) |
Sep 28, 2017 | 5.600 | 5.650 | 4.100 | 5.600 | 1,463,939 | -0.05(-0.88%) |
Sep 27, 2017 | 5.750 | 5.773 | 5.650 | 5.650 | 145,736 | -0.10(-1.74%) |
Sep 26, 2017 | 5.800 | 5.900 | 5.650 | 5.750 | 137,686 | -0.05(-0.86%) |
Sep 25, 2017 | 6.000 | 6.000 | 5.800 | 5.800 | 130,930 | -0.20(-3.33%) |
Sep 22, 2017 | 5.900 | 6.000 | 5.900 | 6.000 | 80,449 | +0.10(+1.69%) |
Sep 21, 2017 | 6.100 | 6.100 | 5.850 | 5.900 | 84,037 | -0.10(-1.67%) |
Sep 20, 2017 | 5.900 | 6.000 | 5.750 | 6.000 | 127,991 | +0.15(+2.56%) |
Sep 19, 2017 | 5.950 | 5.975 | 5.750 | 5.850 | 204,152 | -0.10(-1.68%) |
Sep 18, 2017 | 6.200 | 6.200 | 5.900 | 5.950 | 185,985 | -0.20(-3.25%) |
Sep 15, 2017 | 6.100 | 6.150 | 6.000 | 6.150 | 131,273 | +0.05(+0.82%) |
Sep 14, 2017 | 6.100 | 6.200 | 6.050 | 6.100 | 155,858 | +0.00(+0.00%) |
Sep 13, 2017 | 6.100 | 6.150 | 6.050 | 6.100 | 119,178 | -0.05(-0.81%) |
Sep 12, 2017 | 6.100 | 6.150 | 6.000 | 6.150 | 75,791 | +0.10(+1.65%) |
Sep 11, 2017 | 6.200 | 6.200 | 5.950 | 6.050 | 92,596 | -0.05(-0.82%) |
Sep 08, 2017 | 6.100 | 6.100 | 6.000 | 6.100 | 66,417 | +0.05(+0.83%) |
Sep 07, 2017 | 6.050 | 6.150 | 6.000 | 6.050 | 124,618 | +0.10(+1.68%) |
Sep 06, 2017 | 6.000 | 6.000 | 5.950 | 5.950 | 36,190 | +0.00(+0.00%) |
Sep 05, 2017 | 6.000 | 6.000 | 5.850 | 5.950 | 95,195 | +0.05(+0.85%) |