Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.850 | 6.900 | 6.600 | 6.600 | 688,200 | -0.30(-4.35%) |
Nov 29, 2017 | 6.650 | 6.900 | 6.450 | 6.900 | 412,466 | +0.30(+4.55%) |
Nov 28, 2017 | 6.850 | 7.000 | 6.450 | 6.600 | 415,233 | -0.25(-3.65%) |
Nov 27, 2017 | 6.900 | 7.200 | 6.850 | 6.850 | 216,998 | -0.10(-1.44%) |
Nov 24, 2017 | 6.900 | 7.050 | 6.850 | 6.950 | 134,674 | +0.00(+0.00%) |
Nov 22, 2017 | 6.750 | 7.000 | 6.750 | 6.950 | 315,058 | +0.15(+2.21%) |
Nov 21, 2017 | 6.950 | 6.975 | 6.675 | 6.800 | 407,379 | -0.10(-1.45%) |
Nov 20, 2017 | 6.400 | 6.950 | 6.302 | 6.900 | 547,689 | +0.45(+6.98%) |
Nov 17, 2017 | 6.250 | 6.500 | 6.250 | 6.450 | 342,450 | +0.10(+1.57%) |
Nov 16, 2017 | 6.100 | 6.400 | 6.100 | 6.350 | 276,185 | +0.25(+4.10%) |
Nov 15, 2017 | 6.000 | 6.325 | 5.925 | 6.100 | 351,901 | -0.10(-1.61%) |
Nov 14, 2017 | 6.300 | 6.450 | 6.150 | 6.200 | 212,970 | -0.20(-3.13%) |
Nov 13, 2017 | 6.200 | 6.500 | 6.200 | 6.400 | 168,995 | +0.15(+2.40%) |
Nov 10, 2017 | 6.300 | 6.450 | 6.150 | 6.250 | 283,601 | +0.00(+0.00%) |
Nov 09, 2017 | 5.750 | 6.350 | 5.750 | 6.250 | 816,301 | +0.55(+9.65%) |
Nov 08, 2017 | 5.450 | 5.750 | 5.400 | 5.700 | 853,265 | +0.50(+9.62%) |
Nov 07, 2017 | 5.400 | 5.500 | 5.200 | 5.200 | 254,895 | -0.30(-5.45%) |
Nov 06, 2017 | 5.400 | 5.550 | 5.350 | 5.500 | 122,732 | +0.15(+2.80%) |
Nov 03, 2017 | 5.400 | 5.450 | 5.300 | 5.350 | 161,837 | -0.05(-0.93%) |
Nov 02, 2017 | 5.400 | 5.450 | 5.350 | 5.400 | 189,389 | -0.05(-0.92%) |
Nov 01, 2017 | 5.600 | 5.600 | 5.400 | 5.450 | 194,754 | -0.05(-0.91%) |
Oct 31, 2017 | 5.450 | 5.550 | 5.400 | 5.500 | 114,734 | +0.10(+1.85%) |
Oct 30, 2017 | 5.450 | 5.525 | 5.325 | 5.400 | 216,892 | +0.00(+0.00%) |
Oct 27, 2017 | 5.450 | 5.475 | 5.300 | 5.400 | 324,834 | -0.05(-0.92%) |
Oct 26, 2017 | 5.600 | 5.600 | 5.375 | 5.450 | 173,405 | -0.05(-0.91%) |
Oct 25, 2017 | 5.500 | 5.550 | 5.400 | 5.500 | 158,017 | +0.00(+0.00%) |
Oct 24, 2017 | 5.600 | 5.650 | 5.450 | 5.500 | 207,717 | -0.10(-1.79%) |
Oct 23, 2017 | 5.650 | 5.750 | 5.550 | 5.600 | 297,526 | -0.10(-1.75%) |
Oct 20, 2017 | 5.600 | 5.725 | 5.450 | 5.700 | 214,552 | +0.20(+3.64%) |
Oct 19, 2017 | 5.550 | 5.550 | 5.400 | 5.500 | 368,848 | -0.05(-0.90%) |
Oct 18, 2017 | 5.700 | 5.700 | 5.450 | 5.550 | 258,378 | -0.10(-1.77%) |
Oct 17, 2017 | 5.650 | 5.850 | 5.600 | 5.650 | 176,614 | -0.05(-0.88%) |
Oct 16, 2017 | 5.600 | 5.750 | 5.450 | 5.700 | 180,213 | +0.15(+2.70%) |
Oct 13, 2017 | 5.550 | 5.650 | 5.450 | 5.550 | 109,819 | +0.05(+0.91%) |
Oct 12, 2017 | 5.450 | 5.550 | 5.400 | 5.500 | 129,051 | +0.05(+0.92%) |
Oct 11, 2017 | 5.650 | 5.700 | 5.350 | 5.450 | 313,538 | -0.20(-3.54%) |
Oct 10, 2017 | 5.600 | 5.750 | 5.500 | 5.650 | 197,690 | +0.15(+2.73%) |
Oct 09, 2017 | 5.700 | 5.700 | 5.450 | 5.500 | 102,110 | -0.15(-2.65%) |
Oct 06, 2017 | 5.650 | 5.800 | 5.500 | 5.650 | 166,842 | +0.05(+0.89%) |
Oct 05, 2017 | 5.350 | 5.850 | 5.300 | 5.600 | 560,357 | +0.25(+4.67%) |
Oct 04, 2017 | 5.300 | 5.400 | 5.100 | 5.350 | 493,832 | +0.05(+0.94%) |
Oct 03, 2017 | 5.200 | 5.350 | 5.200 | 5.300 | 194,783 | +0.10(+1.92%) |
Oct 02, 2017 | 5.050 | 5.250 | 5.050 | 5.200 | 194,139 | +0.15(+2.97%) |
Sep 29, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 80,995 | +0.05(+1.00%) |
Sep 28, 2017 | 5.100 | 5.100 | 4.950 | 5.000 | 164,336 | -0.10(-1.96%) |
Sep 27, 2017 | 5.000 | 5.100 | 5.000 | 5.100 | 279,641 | +0.10(+2.00%) |
Sep 26, 2017 | 4.900 | 5.050 | 4.875 | 5.000 | 243,688 | +0.15(+3.09%) |
Sep 25, 2017 | 4.900 | 4.950 | 4.850 | 4.850 | 265,834 | -0.05(-1.02%) |
Sep 22, 2017 | 4.800 | 4.950 | 4.800 | 4.900 | 149,644 | +0.10(+2.08%) |
Sep 21, 2017 | 4.800 | 4.900 | 4.750 | 4.800 | 119,945 | +0.00(+0.00%) |
Sep 20, 2017 | 5.000 | 5.025 | 4.800 | 4.800 | 274,932 | -0.20(-4.00%) |
Sep 19, 2017 | 4.900 | 5.050 | 4.900 | 5.000 | 341,005 | +0.10(+2.04%) |
Sep 18, 2017 | 4.950 | 5.050 | 4.875 | 4.900 | 331,502 | -0.05(-1.01%) |
Sep 15, 2017 | 4.950 | 5.000 | 4.800 | 4.950 | 598,185 | +0.05(+1.02%) |
Sep 14, 2017 | 4.850 | 5.000 | 4.800 | 4.900 | 325,060 | +0.05(+1.03%) |
Sep 13, 2017 | 4.850 | 4.950 | 4.750 | 4.850 | 531,269 | -0.05(-1.02%) |
Sep 12, 2017 | 4.750 | 4.950 | 4.700 | 4.900 | 231,456 | +0.15(+3.16%) |
Sep 11, 2017 | 4.700 | 4.800 | 4.650 | 4.750 | 120,898 | +0.10(+2.15%) |
Sep 08, 2017 | 4.850 | 4.850 | 4.650 | 4.650 | 347,578 | -0.20(-4.12%) |
Sep 07, 2017 | 4.800 | 4.850 | 4.750 | 4.850 | 256,265 | +0.05(+1.04%) |
Sep 06, 2017 | 4.800 | 4.900 | 4.750 | 4.800 | 225,534 | +0.00(+0.00%) |
Sep 05, 2017 | 4.900 | 4.950 | 4.775 | 4.800 | 277,761 | -0.15(-3.03%) |