Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.620 | 6.050 | 5.510 | 5.950 | 327,899 | +0.36(+6.44%) |
Nov 29, 2017 | 5.760 | 5.875 | 5.495 | 5.590 | 133,263 | -0.18(-3.12%) |
Nov 28, 2017 | 6.120 | 6.156 | 5.660 | 5.770 | 164,543 | -0.34(-5.56%) |
Nov 27, 2017 | 5.750 | 6.230 | 5.700 | 6.110 | 406,303 | +0.35(+6.08%) |
Nov 24, 2017 | 5.620 | 5.970 | 5.520 | 5.760 | 67,555 | +0.16(+2.86%) |
Nov 22, 2017 | 5.380 | 5.840 | 5.380 | 5.600 | 238,376 | +0.23(+4.28%) |
Nov 21, 2017 | 5.200 | 5.450 | 5.200 | 5.370 | 133,797 | +0.18(+3.47%) |
Nov 20, 2017 | 5.020 | 5.200 | 4.830 | 5.190 | 146,459 | +0.13(+2.57%) |
Nov 17, 2017 | 5.110 | 5.200 | 5.000 | 5.060 | 166,445 | -0.03(-0.59%) |
Nov 16, 2017 | 4.950 | 5.170 | 4.890 | 5.090 | 139,286 | +0.20(+4.09%) |
Nov 15, 2017 | 4.710 | 5.020 | 4.620 | 4.890 | 227,734 | +0.19(+4.04%) |
Nov 14, 2017 | 4.480 | 4.900 | 4.480 | 4.700 | 273,760 | +0.24(+5.38%) |
Nov 13, 2017 | 5.210 | 5.240 | 4.450 | 4.460 | 422,074 | -0.78(-14.89%) |
Nov 10, 2017 | 5.190 | 5.381 | 5.141 | 5.240 | 110,438 | +0.02(+0.38%) |
Nov 09, 2017 | 5.380 | 5.450 | 4.960 | 5.220 | 263,865 | -0.24(-4.40%) |
Nov 08, 2017 | 5.250 | 5.480 | 5.210 | 5.460 | 128,588 | +0.18(+3.41%) |
Nov 07, 2017 | 5.490 | 5.500 | 5.120 | 5.280 | 331,843 | -0.17(-3.03%) |
Nov 06, 2017 | 5.680 | 6.040 | 5.370 | 5.445 | 369,919 | -0.35(-6.12%) |
Nov 03, 2017 | 5.500 | 6.000 | 4.620 | 5.800 | 505,435 | +0.01(+0.17%) |
Nov 02, 2017 | 5.710 | 6.101 | 5.680 | 5.790 | 154,735 | +0.09(+1.58%) |
Nov 01, 2017 | 5.850 | 5.930 | 5.680 | 5.700 | 243,769 | -0.10(-1.72%) |
Oct 31, 2017 | 5.770 | 5.940 | 5.680 | 5.800 | 221,189 | +0.03(+0.52%) |
Oct 30, 2017 | 6.030 | 6.190 | 5.680 | 5.770 | 272,820 | -0.25(-4.15%) |
Oct 27, 2017 | 5.920 | 6.240 | 5.670 | 6.020 | 222,887 | +0.08(+1.35%) |
Oct 26, 2017 | 5.580 | 6.050 | 5.100 | 5.940 | 448,172 | +0.39(+7.03%) |
Oct 25, 2017 | 5.650 | 5.920 | 5.250 | 5.550 | 381,805 | -0.07(-1.25%) |
Oct 24, 2017 | 5.530 | 5.790 | 5.300 | 5.620 | 545,599 | +0.15(+2.74%) |
Oct 23, 2017 | 5.100 | 5.550 | 4.840 | 5.470 | 583,533 | +0.44(+8.75%) |
Oct 20, 2017 | 4.520 | 5.160 | 4.470 | 5.030 | 746,453 | +0.57(+12.78%) |
Oct 19, 2017 | 4.670 | 4.830 | 4.430 | 4.460 | 322,596 | -0.22(-4.70%) |
Oct 18, 2017 | 4.700 | 4.870 | 4.650 | 4.680 | 175,920 | -0.01(-0.21%) |
Oct 17, 2017 | 4.650 | 4.800 | 4.555 | 4.690 | 206,362 | +0.05(+1.08%) |
Oct 16, 2017 | 4.680 | 4.720 | 4.470 | 4.640 | 254,739 | -0.03(-0.64%) |
Oct 13, 2017 | 4.800 | 4.800 | 4.670 | 4.670 | 82,231 | -0.10(-2.10%) |
Oct 12, 2017 | 4.650 | 4.850 | 4.580 | 4.770 | 145,446 | +0.15(+3.25%) |
Oct 11, 2017 | 4.560 | 4.680 | 4.525 | 4.620 | 148,645 | +0.04(+0.87%) |
Oct 10, 2017 | 4.600 | 4.650 | 4.520 | 4.580 | 153,674 | +0.01(+0.22%) |
Oct 09, 2017 | 4.670 | 4.850 | 4.580 | 4.570 | 140,606 | -0.14(-2.97%) |
Oct 06, 2017 | 4.710 | 4.780 | 4.610 | 4.710 | 95,460 | +0.02(+0.43%) |
Oct 05, 2017 | 4.870 | 4.970 | 4.670 | 4.690 | 170,550 | -0.17(-3.50%) |
Oct 04, 2017 | 5.170 | 5.260 | 4.800 | 4.860 | 252,941 | -0.33(-6.36%) |
Oct 03, 2017 | 5.220 | 5.390 | 4.791 | 5.190 | 186,162 | -0.01(-0.19%) |
Oct 02, 2017 | 5.090 | 5.220 | 5.000 | 5.200 | 348,191 | +0.16(+3.17%) |
Sep 29, 2017 | 5.210 | 5.270 | 5.010 | 5.040 | 257,716 | -0.16(-3.08%) |
Sep 28, 2017 | 5.490 | 5.600 | 5.160 | 5.200 | 151,119 | -0.29(-5.28%) |
Sep 27, 2017 | 5.250 | 5.550 | 5.100 | 5.490 | 251,178 | +0.32(+6.19%) |
Sep 26, 2017 | 5.080 | 5.190 | 5.000 | 5.170 | 212,564 | +0.09(+1.77%) |
Sep 25, 2017 | 5.150 | 5.150 | 5.005 | 5.080 | 99,722 | -0.07(-1.36%) |
Sep 22, 2017 | 4.920 | 5.200 | 4.861 | 5.150 | 151,771 | +0.22(+4.46%) |
Sep 21, 2017 | 5.140 | 5.140 | 4.860 | 4.930 | 156,644 | -0.20(-3.90%) |
Sep 20, 2017 | 4.970 | 5.290 | 4.970 | 5.130 | 252,960 | +0.17(+3.43%) |
Sep 19, 2017 | 5.180 | 5.290 | 4.930 | 4.960 | 202,758 | -0.23(-4.43%) |
Sep 18, 2017 | 5.180 | 5.320 | 5.150 | 5.190 | 169,877 | -0.01(-0.19%) |
Sep 15, 2017 | 5.250 | 5.310 | 5.090 | 5.200 | 406,503 | -0.06(-1.14%) |
Sep 14, 2017 | 5.390 | 5.450 | 4.960 | 5.260 | 233,546 | -0.18(-3.31%) |
Sep 13, 2017 | 5.280 | 5.460 | 5.160 | 5.440 | 143,917 | +0.16(+3.03%) |
Sep 12, 2017 | 5.250 | 5.450 | 5.170 | 5.280 | 252,216 | +0.03(+0.57%) |
Sep 11, 2017 | 5.380 | 5.430 | 5.121 | 5.250 | 136,533 | -0.08(-1.50%) |
Sep 08, 2017 | 5.200 | 5.330 | 5.111 | 5.330 | 165,614 | +0.08(+1.52%) |
Sep 07, 2017 | 5.120 | 5.300 | 5.000 | 5.250 | 155,542 | +0.12(+2.34%) |
Sep 06, 2017 | 4.890 | 5.220 | 4.790 | 5.130 | 163,750 | +0.28(+5.77%) |
Sep 05, 2017 | 4.720 | 4.880 | 4.660 | 4.850 | 203,275 | +0.14(+2.97%) |