Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.861 | 6.868 | 6.798 | 6.798 | 11,753 | -0.06(-0.92%) |
Nov 29, 2017 | 6.778 | 6.884 | 6.778 | 6.861 | 23,897 | +0.15(+2.28%) |
Nov 28, 2017 | 6.761 | 6.778 | 6.698 | 6.708 | 24,469 | +0.14(+2.18%) |
Nov 27, 2017 | 6.738 | 6.808 | 6.512 | 6.565 | 36,746 | +0.42(+6.81%) |
Nov 24, 2017 | 6.147 | 6.147 | 6.147 | 6.147 | 376 | +0.09(+1.45%) |
Nov 22, 2017 | 6.147 | 6.147 | 5.947 | 6.059 | 53,787 | -0.09(-1.43%) |
Nov 21, 2017 | 6.003 | 6.147 | 6.003 | 6.147 | 19,644 | +0.23(+3.93%) |
Nov 20, 2017 | 5.922 | 5.922 | 5.914 | 5.914 | 4,514 | +0.07(+1.14%) |
Nov 17, 2017 | 5.814 | 5.848 | 5.728 | 5.848 | 5,604 | +0.13(+2.33%) |
Nov 15, 2017 | 5.715 | 5.715 | 5.715 | 0 | -0.02(-0.29%) | |
Nov 13, 2017 | 5.731 | 5.731 | 5.731 | 9 | -0.05(-0.78%) | |
Nov 10, 2017 | 5.777 | 5.777 | 5.777 | 5.777 | 334 | -0.13(-2.21%) |
Nov 09, 2017 | 6.000 | 6.000 | 5.824 | 5.907 | 10,329 | -0.08(-1.39%) |
Nov 08, 2017 | 5.844 | 6.496 | 5.844 | 5.990 | 8,683 | +0.23(+3.92%) |
Nov 06, 2017 | 5.765 | 5.765 | 5.765 | 150 | +0.28(+5.15%) | |
Nov 03, 2017 | 5.898 | 5.898 | 5.482 | 5.482 | 1,625 | -0.05(-0.84%) |
Nov 02, 2017 | 5.781 | 5.781 | 5.515 | 5.529 | 2,802 | -0.06(-1.13%) |
Nov 01, 2017 | 5.662 | 5.665 | 5.592 | 5.592 | 5,417 | -0.20(-3.52%) |
Oct 31, 2017 | 5.738 | 5.824 | 5.738 | 5.796 | 3,921 | -0.02(-0.32%) |
Oct 30, 2017 | 5.814 | 5.814 | 5.814 | 5.814 | 1,203 | +0.13(+2.34%) |
Oct 27, 2017 | 5.642 | 5.681 | 5.575 | 5.681 | 3,340 | +0.11(+1.91%) |
Oct 26, 2017 | 5.575 | 5.575 | 5.575 | 5.575 | 1,363 | +0.31(+5.87%) |
Oct 25, 2017 | 5.452 | 5.452 | 5.206 | 5.266 | 5,733 | -0.33(-5.93%) |
Oct 23, 2017 | 5.598 | 5.598 | 5.598 | 186 | +0.00(+0.00%) | |
Oct 20, 2017 | 5.598 | 5.598 | 5.598 | 5.598 | 1,206 | +0.02(+0.39%) |
Oct 16, 2017 | 5.577 | 5.577 | 5.577 | 180 | -0.21(-3.64%) | |
Oct 11, 2017 | 5.788 | 5.788 | 5.788 | 12 | +0.22(+4.00%) | |
Oct 10, 2017 | 5.565 | 5.565 | 5.565 | 5.565 | 589 | -0.08(-1.36%) |
Oct 04, 2017 | 5.642 | 5.642 | 5.642 | 300 | +0.19(+3.54%) | |
Oct 03, 2017 | 5.544 | 5.578 | 5.416 | 5.449 | 3,912 | -0.15(-2.67%) |
Oct 02, 2017 | 5.598 | 5.598 | 5.598 | 5.598 | 1,649 | +0.32(+6.11%) |
Sep 29, 2017 | 5.399 | 5.501 | 5.276 | 5.276 | 3,662 | -0.19(-3.52%) |
Sep 28, 2017 | 5.474 | 5.751 | 5.469 | 5.469 | 5,598 | -0.15(-2.66%) |
Sep 27, 2017 | 5.618 | 5.618 | 5.618 | 5.618 | 1,246 | -0.00(-0.06%) |
Sep 26, 2017 | 5.748 | 5.751 | 5.615 | 5.622 | 3,551 | +0.07(+1.20%) |
Sep 22, 2017 | 5.555 | 150 | -0.03(-0.48%) | |||
Sep 21, 2017 | 5.748 | 5.748 | 5.582 | 5.582 | 3,897 | +0.08(+1.51%) |
Sep 20, 2017 | 5.648 | 5.648 | 5.499 | 5.499 | 2,332 | -0.13(-2.39%) |
Sep 19, 2017 | 5.681 | 5.681 | 5.633 | 5.633 | 1,920 | -0.08(-1.37%) |
Sep 18, 2017 | 5.711 | 5.711 | 5.711 | 5.711 | 604 | +0.33(+6.11%) |
Sep 15, 2017 | 5.371 | 5.382 | 5.371 | 5.382 | 680 | -0.29(-5.08%) |
Sep 14, 2017 | 5.565 | 5.681 | 5.565 | 5.671 | 7,223 | +0.13(+2.26%) |
Sep 13, 2017 | 5.545 | 5.545 | 5.545 | 5.545 | 872 | +0.04(+0.66%) |
Sep 12, 2017 | 5.482 | 5.540 | 5.482 | 5.509 | 3,894 | -0.06(-1.01%) |
Sep 11, 2017 | 5.499 | 5.605 | 5.499 | 5.565 | 2,320 | +0.02(+0.42%) |
Sep 08, 2017 | 5.784 | 5.784 | 5.542 | 5.542 | 6,064 | -0.11(-1.88%) |
Sep 07, 2017 | 5.698 | 5.748 | 5.648 | 5.648 | 1,565 | +0.08(+1.37%) |
Sep 06, 2017 | 5.319 | 5.572 | 5.250 | 5.572 | 17,315 | +0.49(+9.61%) |
Sep 05, 2017 | 5.083 | 5.083 | 5.083 | 5.083 | 4,276 | +0.38(+8.01%) |