Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.640 | 4.880 | 4.640 | 4.830 | 76,303 | +0.28(+6.15%) |
Nov 29, 2017 | 5.300 | 5.300 | 4.380 | 4.550 | 199,151 | -0.74(-13.99%) |
Nov 28, 2017 | 5.200 | 5.360 | 5.160 | 5.290 | 136,259 | +0.04(+0.76%) |
Nov 27, 2017 | 5.280 | 5.480 | 5.081 | 5.250 | 82,259 | -0.07(-1.32%) |
Nov 24, 2017 | 5.390 | 5.390 | 5.250 | 5.320 | 16,541 | +0.02(+0.28%) |
Nov 22, 2017 | 5.300 | 5.390 | 5.230 | 5.305 | 12,404 | +0.04(+0.66%) |
Nov 21, 2017 | 5.360 | 5.400 | 5.200 | 5.270 | 27,927 | +0.00(+0.00%) |
Nov 20, 2017 | 5.050 | 5.300 | 4.820 | 5.270 | 33,360 | +0.04(+0.76%) |
Nov 17, 2017 | 5.310 | 5.432 | 5.230 | 5.230 | 89,508 | -0.32(-5.77%) |
Nov 16, 2017 | 5.380 | 5.740 | 5.380 | 5.550 | 34,838 | +0.21(+3.93%) |
Nov 15, 2017 | 5.450 | 5.450 | 5.213 | 5.340 | 24,682 | -0.06(-1.11%) |
Nov 14, 2017 | 5.440 | 5.500 | 5.400 | 5.400 | 52,023 | -0.13(-2.35%) |
Nov 13, 2017 | 5.400 | 5.660 | 5.400 | 5.530 | 37,460 | +0.12(+2.22%) |
Nov 10, 2017 | 5.490 | 5.550 | 5.400 | 5.410 | 48,192 | -0.13(-2.35%) |
Nov 09, 2017 | 5.740 | 5.769 | 5.460 | 5.540 | 75,258 | +0.01(+0.18%) |
Nov 08, 2017 | 5.260 | 5.800 | 5.260 | 5.530 | 117,703 | +0.29(+5.53%) |
Nov 07, 2017 | 5.150 | 5.270 | 5.080 | 5.240 | 44,470 | +0.17(+3.35%) |
Nov 06, 2017 | 4.970 | 5.160 | 4.970 | 5.070 | 45,781 | +0.02(+0.40%) |
Nov 03, 2017 | 5.118 | 5.230 | 4.930 | 5.050 | 68,124 | -0.18(-3.44%) |
Nov 02, 2017 | 4.920 | 5.260 | 4.880 | 5.230 | 38,046 | +0.28(+5.66%) |
Nov 01, 2017 | 5.279 | 5.279 | 4.810 | 4.950 | 58,193 | -0.29(-5.53%) |
Oct 31, 2017 | 5.040 | 5.490 | 4.900 | 5.240 | 46,333 | +0.45(+9.39%) |
Oct 30, 2017 | 5.120 | 5.150 | 4.410 | 4.790 | 156,297 | -0.36(-6.99%) |
Oct 27, 2017 | 5.150 | 5.150 | 4.900 | 5.150 | 92,760 | +0.11(+2.18%) |
Oct 26, 2017 | 5.390 | 5.400 | 4.800 | 5.040 | 150,330 | -0.38(-7.01%) |
Oct 25, 2017 | 5.290 | 5.425 | 5.210 | 5.420 | 68,654 | +0.10(+1.88%) |
Oct 24, 2017 | 5.450 | 5.450 | 5.310 | 5.320 | 26,415 | -0.06(-1.12%) |
Oct 23, 2017 | 5.360 | 5.520 | 5.310 | 5.380 | 35,445 | -0.03(-0.55%) |
Oct 20, 2017 | 5.560 | 5.580 | 5.370 | 5.410 | 20,772 | -0.22(-3.91%) |
Oct 19, 2017 | 5.400 | 5.640 | 5.350 | 5.630 | 42,921 | +0.18(+3.30%) |
Oct 18, 2017 | 5.310 | 5.549 | 5.310 | 5.450 | 22,433 | +0.16(+3.02%) |
Oct 17, 2017 | 5.330 | 5.500 | 5.290 | 5.290 | 73,889 | -0.08(-1.49%) |
Oct 16, 2017 | 5.570 | 5.736 | 5.330 | 5.370 | 95,233 | -0.28(-4.96%) |
Oct 13, 2017 | 6.000 | 6.000 | 5.600 | 5.650 | 80,322 | -0.25(-4.24%) |
Oct 12, 2017 | 5.500 | 6.000 | 5.500 | 5.900 | 146,956 | +0.51(+9.46%) |
Oct 11, 2017 | 5.340 | 5.480 | 5.310 | 5.390 | 23,566 | +0.05(+0.94%) |
Oct 10, 2017 | 5.330 | 5.440 | 5.300 | 5.340 | 36,754 | -0.02(-0.37%) |
Oct 09, 2017 | 5.510 | 5.550 | 5.330 | 5.360 | 35,992 | -0.20(-3.60%) |
Oct 06, 2017 | 5.400 | 5.590 | 5.300 | 5.560 | 45,912 | +0.07(+1.28%) |
Oct 05, 2017 | 5.640 | 5.760 | 5.450 | 5.490 | 27,424 | -0.21(-3.68%) |
Oct 04, 2017 | 5.500 | 5.720 | 5.370 | 5.700 | 45,080 | +0.14(+2.52%) |
Oct 03, 2017 | 5.790 | 5.809 | 5.500 | 5.560 | 144,332 | -0.28(-4.79%) |
Oct 02, 2017 | 5.770 | 6.199 | 5.770 | 5.840 | 41,397 | -0.07(-1.18%) |
Sep 29, 2017 | 5.790 | 6.000 | 5.790 | 5.910 | 85,023 | -0.01(-0.17%) |
Sep 28, 2017 | 5.790 | 6.050 | 5.790 | 5.920 | 109,865 | +0.13(+2.25%) |
Sep 27, 2017 | 5.730 | 5.970 | 5.640 | 5.790 | 53,125 | +0.06(+1.05%) |
Sep 26, 2017 | 5.400 | 5.830 | 5.400 | 5.730 | 77,421 | +0.33(+6.11%) |
Sep 25, 2017 | 5.480 | 5.480 | 5.310 | 5.400 | 38,629 | +0.00(+0.00%) |
Sep 22, 2017 | 5.470 | 5.600 | 5.310 | 5.400 | 76,204 | -0.14(-2.53%) |
Sep 21, 2017 | 5.550 | 5.810 | 5.370 | 5.540 | 162,719 | -0.08(-1.42%) |
Sep 20, 2017 | 5.620 | 5.770 | 5.500 | 5.620 | 53,330 | +0.04(+0.72%) |
Sep 19, 2017 | 5.980 | 6.010 | 5.580 | 5.580 | 193,356 | -0.28(-4.78%) |
Sep 18, 2017 | 5.820 | 6.266 | 5.774 | 5.860 | 202,772 | +0.08(+1.38%) |
Sep 15, 2017 | 5.760 | 5.990 | 5.730 | 5.780 | 388,834 | +0.00(+0.00%) |
Sep 14, 2017 | 6.600 | 6.631 | 5.720 | 5.780 | 234,534 | -0.70(-10.80%) |
Sep 13, 2017 | 6.530 | 6.650 | 6.280 | 6.480 | 182,146 | +0.00(+0.00%) |
Sep 12, 2017 | 6.620 | 6.740 | 6.210 | 6.480 | 178,270 | -0.13(-1.97%) |
Sep 11, 2017 | 6.700 | 7.000 | 6.500 | 6.610 | 305,022 | +0.13(+2.01%) |
Sep 08, 2017 | 6.070 | 6.730 | 5.900 | 6.480 | 305,282 | +0.60(+10.20%) |
Sep 07, 2017 | 5.560 | 6.250 | 5.410 | 5.880 | 264,049 | +0.45(+8.29%) |
Sep 06, 2017 | 5.770 | 5.800 | 5.280 | 5.430 | 206,850 | -0.06(-1.09%) |
Sep 05, 2017 | 5.040 | 5.960 | 5.020 | 5.490 | 333,785 | +0.45(+8.93%) |