Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.713 | 5.737 | 5.611 | 5.631 | 25,221 | -0.07(-1.15%) |
Nov 29, 2017 | 5.778 | 5.778 | 5.631 | 5.696 | 6,041 | -0.09(-1.55%) |
Nov 28, 2017 | 5.647 | 5.794 | 5.558 | 5.786 | 28,647 | +0.07(+1.14%) |
Nov 27, 2017 | 5.859 | 5.888 | 5.639 | 5.721 | 45,892 | -0.16(-2.64%) |
Nov 24, 2017 | 5.783 | 5.876 | 5.729 | 5.876 | 4,359 | +0.11(+1.84%) |
Nov 22, 2017 | 5.786 | 5.851 | 5.753 | 5.770 | 29,106 | -0.05(-0.84%) |
Nov 21, 2017 | 5.811 | 5.859 | 5.762 | 5.819 | 10,382 | +0.04(+0.71%) |
Nov 20, 2017 | 5.835 | 5.868 | 5.778 | 5.778 | 13,589 | -0.12(-2.07%) |
Nov 17, 2017 | 5.794 | 5.917 | 5.721 | 5.900 | 20,543 | +0.15(+2.55%) |
Nov 16, 2017 | 5.713 | 5.859 | 5.713 | 5.753 | 25,210 | +0.02(+0.43%) |
Nov 15, 2017 | 5.876 | 5.957 | 5.721 | 5.729 | 26,551 | -0.33(-5.39%) |
Nov 14, 2017 | 6.202 | 6.235 | 6.047 | 6.055 | 57,999 | -0.02(-0.27%) |
Nov 13, 2017 | 5.937 | 6.145 | 5.894 | 6.072 | 77,709 | +0.22(+3.77%) |
Nov 10, 2017 | 5.753 | 5.904 | 5.753 | 5.851 | 22,579 | +0.13(+2.28%) |
Nov 09, 2017 | 5.680 | 5.745 | 5.680 | 5.721 | 26,445 | +0.04(+0.72%) |
Nov 08, 2017 | 5.868 | 5.917 | 5.631 | 5.680 | 120,204 | -0.23(-3.87%) |
Nov 07, 2017 | 5.859 | 5.957 | 5.770 | 5.908 | 29,342 | +0.02(+0.28%) |
Nov 06, 2017 | 5.802 | 5.900 | 5.802 | 5.892 | 17,184 | +0.05(+0.84%) |
Nov 03, 2017 | 5.853 | 5.884 | 5.802 | 5.843 | 34,126 | +0.01(+0.14%) |
Nov 02, 2017 | 5.827 | 5.835 | 5.574 | 5.835 | 55,614 | +0.06(+0.99%) |
Nov 01, 2017 | 5.655 | 5.802 | 5.558 | 5.778 | 53,379 | +0.07(+1.14%) |
Oct 31, 2017 | 5.729 | 5.762 | 5.647 | 5.713 | 22,960 | +0.03(+0.57%) |
Oct 30, 2017 | 5.985 | 5.985 | 5.655 | 5.680 | 23,046 | -0.23(-3.87%) |
Oct 27, 2017 | 5.769 | 5.957 | 5.713 | 5.908 | 10,731 | +0.05(+0.84%) |
Oct 26, 2017 | 5.794 | 5.859 | 5.704 | 5.859 | 22,362 | +0.05(+0.84%) |
Oct 25, 2017 | 5.753 | 5.811 | 5.737 | 5.811 | 17,254 | +0.10(+1.71%) |
Oct 24, 2017 | 5.835 | 5.930 | 5.713 | 5.713 | 64,712 | -0.06(-0.99%) |
Oct 23, 2017 | 5.721 | 5.770 | 5.721 | 5.770 | 6,309 | +0.01(+0.14%) |
Oct 20, 2017 | 5.952 | 5.952 | 5.753 | 5.762 | 3,884 | -0.02(-0.28%) |
Oct 19, 2017 | 5.741 | 5.778 | 5.741 | 5.778 | 3,869 | +0.01(+0.25%) |
Oct 18, 2017 | 5.762 | 5.779 | 5.753 | 5.764 | 16,343 | -0.01(-0.25%) |
Oct 17, 2017 | 5.794 | 5.827 | 5.762 | 5.778 | 13,206 | +0.00(+0.00%) |
Oct 16, 2017 | 5.745 | 5.876 | 5.721 | 5.778 | 38,755 | +0.05(+0.85%) |
Oct 13, 2017 | 5.892 | 6.121 | 5.721 | 5.729 | 26,085 | -0.18(-3.04%) |
Oct 12, 2017 | 5.884 | 6.039 | 5.802 | 5.908 | 42,919 | +0.06(+0.98%) |
Oct 11, 2017 | 5.851 | 5.884 | 5.704 | 5.851 | 21,828 | +0.07(+1.13%) |
Oct 10, 2017 | 5.680 | 5.813 | 5.680 | 5.786 | 4,348 | +0.04(+0.71%) |
Oct 09, 2017 | 5.688 | 5.835 | 5.631 | 5.745 | 33,492 | +0.00(+0.00%) |
Oct 06, 2017 | 5.639 | 5.753 | 5.578 | 5.745 | 18,689 | +0.01(+0.14%) |
Oct 05, 2017 | 5.631 | 5.839 | 5.631 | 5.737 | 23,239 | -0.01(-0.14%) |
Oct 04, 2017 | 5.672 | 5.781 | 5.627 | 5.745 | 34,212 | +0.04(+0.72%) |
Oct 03, 2017 | 5.819 | 5.819 | 5.639 | 5.704 | 15,516 | -0.07(-1.13%) |
Oct 02, 2017 | 5.468 | 5.770 | 5.468 | 5.770 | 24,577 | +0.28(+5.05%) |
Sep 29, 2017 | 5.713 | 5.713 | 5.443 | 5.492 | 44,605 | -0.22(-3.86%) |
Sep 28, 2017 | 5.770 | 5.987 | 5.639 | 5.713 | 27,592 | +0.00(+0.00%) |
Sep 27, 2017 | 5.703 | 5.825 | 5.585 | 5.713 | 17,615 | +0.10(+1.85%) |
Sep 26, 2017 | 5.561 | 5.641 | 5.553 | 5.609 | 44,389 | +0.04(+0.72%) |
Sep 25, 2017 | 5.617 | 5.633 | 5.553 | 5.569 | 24,450 | -0.13(-2.25%) |
Sep 22, 2017 | 5.697 | 5.705 | 5.657 | 5.697 | 19,529 | +0.06(+0.99%) |
Sep 21, 2017 | 5.601 | 5.689 | 5.577 | 5.641 | 45,505 | +0.06(+1.15%) |
Sep 20, 2017 | 5.593 | 5.689 | 5.561 | 5.577 | 26,754 | -0.02(-0.43%) |
Sep 19, 2017 | 5.473 | 5.601 | 5.465 | 5.601 | 20,220 | +0.14(+2.49%) |
Sep 18, 2017 | 5.521 | 5.737 | 5.465 | 5.465 | 17,765 | -0.02(-0.44%) |
Sep 15, 2017 | 5.601 | 5.657 | 5.461 | 5.489 | 26,139 | -0.10(-1.86%) |
Sep 14, 2017 | 5.441 | 5.625 | 5.380 | 5.593 | 12,772 | +0.14(+2.64%) |
Sep 13, 2017 | 5.521 | 5.785 | 5.361 | 5.449 | 26,897 | -0.14(-2.58%) |
Sep 12, 2017 | 5.673 | 5.673 | 5.569 | 5.593 | 37,089 | +0.02(+0.29%) |
Sep 11, 2017 | 5.761 | 5.761 | 5.577 | 5.577 | 50,863 | -0.24(-4.13%) |
Sep 08, 2017 | 5.945 | 5.945 | 5.713 | 5.817 | 83,909 | +0.06(+0.97%) |
Sep 07, 2017 | 6.089 | 6.137 | 5.633 | 5.761 | 112,648 | -0.10(-1.64%) |
Sep 06, 2017 | 6.105 | 6.289 | 5.841 | 5.857 | 53,493 | -0.22(-3.68%) |
Sep 05, 2017 | 5.801 | 6.089 | 5.793 | 6.081 | 83,689 | +0.47(+8.42%) |