Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.449 | 5.483 | 5.242 | 5.242 | 27,881 | +0.07(+1.33%) |
Nov 28, 2017 | 5.173 | 5.173 | 5.173 | 134 | +0.00(+0.00%) | |
Nov 27, 2017 | 5.242 | 5.242 | 5.173 | 5.173 | 3,914 | -0.07(-1.32%) |
Nov 24, 2017 | 5.259 | 5.268 | 5.207 | 5.242 | 17,500 | +0.03(+0.66%) |
Nov 21, 2017 | 5.173 | 5.276 | 5.173 | 5.207 | 2 | +0.03(+0.67%) |
Nov 17, 2017 | 5.173 | 5.173 | 5.173 | 0 | +0.04(+0.78%) | |
Nov 16, 2017 | 5.069 | 5.179 | 5.069 | 5.133 | 11,148 | +0.06(+1.25%) |
Nov 15, 2017 | 4.966 | 5.104 | 4.966 | 5.069 | 16,458 | +0.07(+1.38%) |
Nov 14, 2017 | 4.966 | 5.066 | 4.931 | 5.000 | 24,073 | -0.02(-0.34%) |
Nov 13, 2017 | 5.000 | 5.018 | 4.931 | 5.018 | 22,383 | +0.02(+0.34%) |
Nov 10, 2017 | 5.345 | 5.345 | 4.897 | 5.000 | 43,659 | -0.19(-3.65%) |
Nov 09, 2017 | 5.242 | 5.435 | 5.138 | 5.190 | 23,648 | -0.02(-0.33%) |
Nov 07, 2017 | 5.207 | 5.207 | 5.207 | 18 | -0.03(-0.66%) | |
Nov 06, 2017 | 5.329 | 5.345 | 5.242 | 5.242 | 3,665 | +0.03(+0.66%) |
Nov 02, 2017 | 5.207 | 5.207 | 5.207 | 214 | +0.00(+0.00%) | |
Oct 31, 2017 | 5.207 | 5.207 | 5.207 | 120 | -0.07(-1.31%) | |
Oct 30, 2017 | 5.207 | 5.276 | 5.207 | 5.276 | 14,354 | +0.00(+0.00%) |
Oct 26, 2017 | 5.276 | 5.276 | 5.276 | 149 | +0.07(+1.32%) | |
Oct 25, 2017 | 5.207 | 5.276 | 5.207 | 5.207 | 1,686 | +0.00(+0.00%) |
Oct 24, 2017 | 5.207 | 5.242 | 5.173 | 5.207 | 10,640 | +0.00(+0.00%) |
Oct 23, 2017 | 5.207 | 5.207 | 5.207 | 5.207 | 173 | +0.00(+0.00%) |
Oct 19, 2017 | 5.207 | 5.207 | 5.207 | 15 | +0.03(+0.67%) | |
Oct 18, 2017 | 5.483 | 5.483 | 5.173 | 5.173 | 16,966 | -0.07(-1.32%) |
Oct 17, 2017 | 5.380 | 5.380 | 5.242 | 5.242 | 334 | -0.03(-0.65%) |
Oct 16, 2017 | 5.276 | 5.276 | 5.214 | 5.276 | 9,086 | +0.00(+0.00%) |
Oct 13, 2017 | 5.261 | 5.483 | 5.261 | 5.276 | 2,489 | +0.00(+0.00%) |
Oct 12, 2017 | 5.449 | 5.483 | 5.276 | 5.276 | 39,737 | -0.10(-1.92%) |
Oct 11, 2017 | 5.480 | 5.480 | 5.311 | 5.380 | 3,150 | -0.03(-0.64%) |
Oct 10, 2017 | 5.449 | 5.449 | 5.211 | 5.414 | 3,617 | -0.07(-1.26%) |
Oct 09, 2017 | 5.218 | 5.483 | 5.218 | 5.483 | 6,702 | +0.00(+0.00%) |
Oct 06, 2017 | 5.483 | 5.483 | 5.483 | 5.483 | 226 | +0.17(+3.18%) |
Oct 05, 2017 | 5.304 | 5.314 | 5.304 | 5.314 | 492 | +0.11(+2.05%) |
Oct 04, 2017 | 5.242 | 5.268 | 5.193 | 5.207 | 7,017 | -0.03(-0.66%) |
Oct 03, 2017 | 5.214 | 5.242 | 5.214 | 5.242 | 3,220 | +0.10(+2.01%) |
Oct 02, 2017 | 5.207 | 5.211 | 5.138 | 5.138 | 9,953 | -0.16(-2.99%) |
Sep 29, 2017 | 5.390 | 5.390 | 5.297 | 5.297 | 13,791 | -0.05(-0.90%) |
Sep 28, 2017 | 5.104 | 5.380 | 5.104 | 5.345 | 44,303 | +0.28(+5.44%) |
Sep 27, 2017 | 5.100 | 5.104 | 5.035 | 5.069 | 2,740 | -0.02(-0.48%) |
Sep 26, 2017 | 5.084 | 5.094 | 5.084 | 5.094 | 1,758 | +0.03(+0.60%) |
Sep 25, 2017 | 5.104 | 5.104 | 5.063 | 5.063 | 4,358 | +0.06(+1.26%) |
Sep 22, 2017 | 5.000 | 5.069 | 4.966 | 5.000 | 6,147 | -0.03(-0.68%) |
Sep 21, 2017 | 4.828 | 5.035 | 4.783 | 5.035 | 20,777 | +0.31(+6.57%) |
Sep 20, 2017 | 4.621 | 4.724 | 4.621 | 4.724 | 16,252 | +0.10(+2.24%) |
Sep 19, 2017 | 4.621 | 4.621 | 4.617 | 4.621 | 2,793 | -0.07(-1.40%) |
Sep 18, 2017 | 4.690 | 4.690 | 4.655 | 4.686 | 1,890 | -0.04(-0.80%) |
Sep 15, 2017 | 4.724 | 4.724 | 4.724 | 4.724 | 3,012 | +0.24(+5.38%) |
Sep 14, 2017 | 4.621 | 4.621 | 4.483 | 4.483 | 7,382 | -0.14(-2.98%) |
Sep 13, 2017 | 4.586 | 4.690 | 4.242 | 4.621 | 55,405 | +0.14(+3.08%) |
Sep 12, 2017 | 4.486 | 4.486 | 4.483 | 4.483 | 13,867 | -0.03(-0.76%) |
Sep 11, 2017 | 4.311 | 4.690 | 4.269 | 4.517 | 35,320 | +0.21(+4.80%) |
Sep 08, 2017 | 4.242 | 4.345 | 4.242 | 4.311 | 3,205 | +0.07(+1.63%) |
Sep 07, 2017 | 4.242 | 4.242 | 4.069 | 4.242 | 13,671 | +0.03(+0.82%) |
Sep 06, 2017 | 4.207 | 4.207 | 4.069 | 4.207 | 3,671 | +0.03(+0.83%) |