Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.050 | 5.180 | 4.460 | 4.800 | 7,523 | -0.30(-5.88%) |
Nov 29, 2017 | 5.470 | 5.470 | 5.000 | 5.100 | 11,463 | -0.07(-1.35%) |
Nov 28, 2017 | 5.150 | 5.480 | 5.100 | 5.170 | 13,101 | -0.39(-7.01%) |
Nov 27, 2017 | 5.500 | 5.560 | 5.228 | 5.560 | 7,666 | +0.06(+1.09%) |
Nov 22, 2017 | 5.500 | 5.500 | 5.500 | 0 | -0.02(-0.36%) | |
Nov 21, 2017 | 5.780 | 5.780 | 5.520 | 5.520 | 5,273 | +0.00(+0.00%) |
Nov 20, 2017 | 5.530 | 5.540 | 5.520 | 5.520 | 2,159 | +0.00(+0.00%) |
Nov 17, 2017 | 5.750 | 6.028 | 5.520 | 5.520 | 6,245 | -0.15(-2.65%) |
Nov 16, 2017 | 5.670 | 5.899 | 5.600 | 5.670 | 7,212 | -0.08(-1.39%) |
Nov 15, 2017 | 5.750 | 5.750 | 5.750 | 5.750 | 1,920 | +0.00(+0.00%) |
Nov 14, 2017 | 5.450 | 5.761 | 5.450 | 5.750 | 7,050 | +0.19(+3.42%) |
Nov 13, 2017 | 5.750 | 5.750 | 5.560 | 5.560 | 10,207 | +0.11(+2.02%) |
Nov 10, 2017 | 5.551 | 5.551 | 5.450 | 5.450 | 551 | -0.55(-9.16%) |
Nov 09, 2017 | 6.000 | 6.000 | 6.000 | 6.000 | 112 | +0.47(+8.47%) |
Nov 07, 2017 | 5.531 | 5.531 | 5.531 | 69 | -0.06(-1.05%) | |
Nov 06, 2017 | 5.830 | 5.840 | 5.590 | 5.590 | 1,382 | -0.26(-4.46%) |
Nov 03, 2017 | 5.900 | 5.900 | 5.840 | 5.851 | 3,519 | -0.01(-0.15%) |
Nov 02, 2017 | 5.750 | 5.922 | 5.750 | 5.860 | 7,387 | -0.05(-0.93%) |
Nov 01, 2017 | 5.610 | 5.915 | 5.450 | 5.915 | 1,569 | -0.10(-1.66%) |
Oct 31, 2017 | 5.700 | 6.020 | 5.700 | 6.014 | 580 | +0.34(+6.03%) |
Oct 30, 2017 | 5.627 | 5.800 | 5.627 | 5.672 | 2,593 | +0.07(+1.29%) |
Oct 27, 2017 | 5.800 | 5.840 | 5.555 | 5.600 | 33,054 | -0.29(-4.88%) |
Oct 25, 2017 | 5.887 | 5.887 | 5.887 | 85 | -0.19(-3.17%) | |
Oct 24, 2017 | 6.120 | 6.150 | 6.080 | 6.080 | 4,506 | -0.07(-1.14%) |
Oct 23, 2017 | 6.032 | 6.160 | 6.020 | 6.150 | 8,775 | +0.22(+3.71%) |
Oct 20, 2017 | 6.170 | 6.170 | 5.810 | 5.930 | 4,694 | -0.20(-3.26%) |
Oct 19, 2017 | 6.110 | 6.200 | 6.000 | 6.130 | 15,850 | -0.16(-2.51%) |
Oct 18, 2017 | 6.100 | 6.288 | 6.100 | 6.288 | 529 | +0.14(+2.25%) |
Oct 17, 2017 | 6.250 | 6.380 | 6.100 | 6.150 | 14,577 | -0.11(-1.76%) |
Oct 16, 2017 | 6.388 | 6.388 | 6.100 | 6.260 | 4,922 | -0.17(-2.58%) |
Oct 13, 2017 | 6.160 | 6.540 | 6.160 | 6.426 | 4,279 | +0.13(+2.00%) |
Oct 12, 2017 | 6.200 | 6.590 | 6.200 | 6.300 | 1,318 | +0.14(+2.25%) |
Oct 10, 2017 | 6.162 | 6.162 | 6.162 | 275 | -0.04(-0.62%) | |
Oct 09, 2017 | 6.100 | 6.200 | 6.100 | 6.200 | 1,551 | -0.00(-0.02%) |
Oct 06, 2017 | 6.201 | 6.201 | 6.201 | 6.201 | 182 | -0.01(-0.14%) |
Oct 05, 2017 | 6.210 | 6.210 | 6.210 | 6.210 | 186 | -0.12(-1.90%) |
Oct 04, 2017 | 6.120 | 6.330 | 6.081 | 6.330 | 6,567 | +0.30(+4.98%) |
Oct 03, 2017 | 6.440 | 6.715 | 6.010 | 6.030 | 3,181 | -0.09(-1.47%) |
Oct 02, 2017 | 6.130 | 6.160 | 6.120 | 6.120 | 1,038 | -0.00(-0.04%) |
Sep 29, 2017 | 6.480 | 6.880 | 6.122 | 6.122 | 1,405 | +0.11(+1.87%) |
Sep 28, 2017 | 6.200 | 6.400 | 5.750 | 6.010 | 6,707 | -0.27(-4.30%) |
Sep 27, 2017 | 6.500 | 6.553 | 6.280 | 6.280 | 9,509 | -0.24(-3.68%) |
Sep 26, 2017 | 6.580 | 6.850 | 6.387 | 6.520 | 6,062 | -0.05(-0.76%) |
Sep 22, 2017 | 6.570 | 201 | +0.01(+0.15%) | |||
Sep 21, 2017 | 6.710 | 6.710 | 6.560 | 6.560 | 2,124 | +0.04(+0.61%) |
Sep 19, 2017 | 6.520 | 34 | -0.73(-10.07%) | |||
Sep 18, 2017 | 6.800 | 7.250 | 6.640 | 7.250 | 5,510 | +0.81(+12.58%) |
Sep 15, 2017 | 6.900 | 6.990 | 6.440 | 6.440 | 2,339 | -0.56(-8.00%) |
Sep 14, 2017 | 6.809 | 7.000 | 6.809 | 7.000 | 753 | +0.00(+0.00%) |
Sep 13, 2017 | 6.910 | 7.000 | 6.810 | 7.000 | 1,034 | +0.05(+0.72%) |
Sep 12, 2017 | 7.180 | 7.180 | 6.850 | 6.950 | 6,544 | -0.30(-4.14%) |
Sep 11, 2017 | 6.850 | 7.250 | 6.720 | 7.250 | 10,791 | +0.49(+7.25%) |
Sep 08, 2017 | 6.760 | 6.900 | 6.560 | 6.760 | 8,384 | -0.21(-3.01%) |
Sep 07, 2017 | 7.420 | 7.435 | 7.000 | 6.970 | 11,229 | -0.63(-8.29%) |
Sep 06, 2017 | 7.164 | 7.600 | 7.082 | 7.600 | 9,999 | +0.34(+4.68%) |
Sep 05, 2017 | 7.680 | 7.680 | 7.090 | 7.260 | 5,642 | -0.11(-1.49%) |