Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.490 | 4.610 | 4.440 | 4.590 | 970,106 | +0.10(+2.23%) |
Nov 29, 2017 | 4.700 | 4.800 | 4.460 | 4.490 | 1,129,908 | -0.14(-3.02%) |
Nov 28, 2017 | 4.520 | 4.660 | 4.420 | 4.630 | 1,348,499 | +0.11(+2.43%) |
Nov 27, 2017 | 4.610 | 4.970 | 4.500 | 4.520 | 2,000,639 | -0.07(-1.53%) |
Nov 24, 2017 | 4.580 | 4.630 | 4.550 | 4.590 | 272,092 | +0.00(+0.00%) |
Nov 22, 2017 | 4.650 | 4.710 | 4.570 | 4.590 | 788,458 | -0.05(-1.08%) |
Nov 21, 2017 | 4.620 | 4.740 | 4.580 | 4.640 | 1,074,637 | +0.08(+1.75%) |
Nov 20, 2017 | 4.740 | 4.760 | 4.500 | 4.560 | 1,062,652 | -0.16(-3.39%) |
Nov 17, 2017 | 4.620 | 4.790 | 4.620 | 4.720 | 923,360 | +0.08(+1.72%) |
Nov 16, 2017 | 4.540 | 4.696 | 4.510 | 4.640 | 1,045,082 | +0.16(+3.57%) |
Nov 15, 2017 | 4.280 | 4.550 | 4.270 | 4.480 | 1,133,506 | +0.17(+3.94%) |
Nov 14, 2017 | 4.550 | 4.555 | 4.200 | 4.310 | 1,678,907 | -0.24(-5.27%) |
Nov 13, 2017 | 4.770 | 4.870 | 4.540 | 4.550 | 1,198,917 | -0.19(-4.01%) |
Nov 10, 2017 | 4.530 | 4.770 | 4.450 | 4.740 | 1,969,840 | +0.31(+7.00%) |
Nov 09, 2017 | 5.000 | 5.100 | 4.400 | 4.430 | 3,799,597 | -0.90(-16.89%) |
Nov 08, 2017 | 5.370 | 5.406 | 5.220 | 5.330 | 991,985 | +0.02(+0.38%) |
Nov 07, 2017 | 5.640 | 5.660 | 5.300 | 5.310 | 1,406,226 | -0.35(-6.18%) |
Nov 06, 2017 | 5.760 | 5.800 | 5.660 | 5.660 | 637,762 | -0.11(-1.91%) |
Nov 03, 2017 | 5.740 | 5.810 | 5.680 | 5.770 | 1,072,171 | +0.02(+0.35%) |
Nov 02, 2017 | 5.710 | 5.770 | 5.640 | 5.750 | 591,175 | +0.05(+0.88%) |
Nov 01, 2017 | 5.850 | 5.879 | 5.670 | 5.700 | 736,147 | -0.13(-2.23%) |
Oct 31, 2017 | 5.850 | 5.920 | 5.780 | 5.830 | 698,357 | +0.01(+0.17%) |
Oct 30, 2017 | 5.780 | 5.870 | 5.720 | 5.820 | 642,455 | -0.01(-0.17%) |
Oct 27, 2017 | 5.650 | 5.860 | 5.630 | 5.830 | 1,006,252 | +0.21(+3.74%) |
Oct 26, 2017 | 5.660 | 5.685 | 5.545 | 5.620 | 723,919 | -0.06(-1.06%) |
Oct 25, 2017 | 5.790 | 5.880 | 5.630 | 5.680 | 1,148,117 | -0.11(-1.90%) |
Oct 24, 2017 | 5.980 | 6.040 | 5.782 | 5.790 | 1,672,225 | -0.13(-2.20%) |
Oct 23, 2017 | 6.190 | 6.240 | 5.915 | 5.920 | 1,628,410 | -0.31(-4.98%) |
Oct 20, 2017 | 6.260 | 6.350 | 6.180 | 6.230 | 869,299 | -0.02(-0.32%) |
Oct 19, 2017 | 6.340 | 6.360 | 6.220 | 6.250 | 938,713 | -0.07(-1.11%) |
Oct 18, 2017 | 6.360 | 6.427 | 6.250 | 6.320 | 1,523,730 | +0.08(+1.28%) |
Oct 17, 2017 | 6.180 | 6.270 | 6.150 | 6.240 | 512,808 | +0.03(+0.48%) |
Oct 16, 2017 | 6.310 | 6.360 | 6.160 | 6.210 | 895,182 | -0.03(-0.48%) |
Oct 13, 2017 | 6.370 | 6.390 | 6.170 | 6.240 | 818,248 | -0.09(-1.42%) |
Oct 12, 2017 | 6.310 | 6.500 | 6.282 | 6.330 | 1,813,209 | +0.04(+0.64%) |
Oct 11, 2017 | 6.430 | 6.449 | 6.250 | 6.290 | 1,212,348 | -0.15(-2.33%) |
Oct 10, 2017 | 6.510 | 6.520 | 6.380 | 6.440 | 729,324 | -0.07(-1.08%) |
Oct 09, 2017 | 6.580 | 6.610 | 6.480 | 6.510 | 852,730 | -0.14(-2.11%) |
Oct 06, 2017 | 6.720 | 6.750 | 6.520 | 6.650 | 966,885 | -0.03(-0.45%) |
Oct 05, 2017 | 6.930 | 7.000 | 6.460 | 6.680 | 3,607,902 | +0.20(+3.09%) |
Oct 04, 2017 | 6.510 | 6.510 | 6.380 | 6.480 | 761,411 | -0.03(-0.46%) |
Oct 03, 2017 | 6.580 | 6.600 | 6.390 | 6.510 | 978,298 | -0.07(-1.06%) |
Oct 02, 2017 | 6.350 | 6.580 | 6.330 | 6.580 | 1,218,737 | +0.24(+3.79%) |
Sep 29, 2017 | 6.340 | 6.390 | 6.270 | 6.340 | 802,126 | +0.03(+0.48%) |
Sep 28, 2017 | 6.390 | 6.440 | 6.300 | 6.310 | 1,011,784 | -0.06(-0.94%) |
Sep 27, 2017 | 6.400 | 6.170 | 6.370 | 1,132,760 | +0.06(+0.95%) | |
Sep 26, 2017 | 6.270 | 6.320 | 6.111 | 6.310 | 763,247 | +0.02(+0.32%) |
Sep 25, 2017 | 6.240 | 6.340 | 6.170 | 6.290 | 1,026,470 | +0.14(+2.28%) |
Sep 22, 2017 | 6.290 | 6.290 | 6.070 | 6.150 | 976,264 | -0.14(-2.23%) |
Sep 21, 2017 | 6.120 | 6.450 | 6.080 | 6.290 | 2,130,910 | +0.24(+3.97%) |
Sep 20, 2017 | 6.050 | 6.090 | 5.920 | 6.050 | 670,919 | -0.02(-0.33%) |
Sep 19, 2017 | 6.030 | 6.070 | 5.970 | 6.070 | 737,490 | +0.07(+1.17%) |
Sep 18, 2017 | 5.970 | 6.090 | 5.920 | 6.000 | 1,163,507 | +0.03(+0.50%) |
Sep 15, 2017 | 5.920 | 5.990 | 5.880 | 5.970 | 4,351,989 | +0.05(+0.84%) |
Sep 14, 2017 | 5.920 | 5.970 | 5.860 | 5.920 | 943,650 | +0.00(+0.00%) |
Sep 13, 2017 | 5.990 | 6.060 | 5.890 | 5.920 | 929,686 | -0.08(-1.33%) |
Sep 12, 2017 | 6.030 | 6.125 | 5.910 | 6.000 | 1,910,652 | -0.03(-0.50%) |
Sep 11, 2017 | 6.230 | 6.650 | 6.010 | 6.030 | 2,228,005 | -0.02(-0.33%) |
Sep 08, 2017 | 6.090 | 6.135 | 6.010 | 6.050 | 929,728 | -0.03(-0.49%) |
Sep 07, 2017 | 5.960 | 6.150 | 5.860 | 6.080 | 1,197,282 | +0.09(+1.50%) |
Sep 06, 2017 | 6.040 | 6.180 | 5.890 | 5.990 | 1,777,867 | +0.18(+3.10%) |
Sep 05, 2017 | 5.940 | 6.000 | 5.715 | 5.810 | 919,863 | -0.13(-2.19%) |