Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.700 | 5.820 | 5.620 | 5.750 | 326,424 | +0.09(+1.59%) |
Nov 29, 2017 | 6.100 | 6.130 | 5.620 | 5.660 | 493,503 | -0.40(-6.60%) |
Nov 28, 2017 | 5.900 | 6.128 | 5.899 | 6.060 | 427,316 | +0.01(+0.17%) |
Nov 27, 2017 | 5.750 | 6.180 | 5.730 | 6.050 | 502,823 | +0.20(+3.42%) |
Nov 24, 2017 | 5.900 | 6.040 | 5.683 | 5.850 | 303,945 | -0.12(-2.01%) |
Nov 22, 2017 | 6.000 | 6.100 | 5.900 | 5.970 | 337,296 | -0.04(-0.67%) |
Nov 21, 2017 | 5.660 | 6.040 | 5.610 | 6.010 | 726,537 | +0.38(+6.75%) |
Nov 20, 2017 | 5.600 | 5.838 | 5.600 | 5.630 | 471,618 | +0.04(+0.72%) |
Nov 17, 2017 | 5.660 | 5.660 | 5.530 | 5.590 | 372,061 | -0.06(-1.06%) |
Nov 16, 2017 | 5.420 | 5.670 | 5.310 | 5.650 | 682,431 | +0.27(+5.02%) |
Nov 15, 2017 | 5.450 | 5.540 | 5.340 | 5.380 | 344,311 | -0.14(-2.54%) |
Nov 14, 2017 | 5.580 | 5.660 | 5.460 | 5.520 | 250,087 | -0.13(-2.30%) |
Nov 13, 2017 | 5.680 | 5.755 | 5.560 | 5.650 | 430,307 | -0.07(-1.22%) |
Nov 10, 2017 | 5.710 | 5.860 | 5.660 | 5.720 | 398,433 | +0.00(+0.00%) |
Nov 09, 2017 | 5.700 | 5.820 | 5.510 | 5.720 | 598,085 | -0.12(-2.05%) |
Nov 08, 2017 | 5.900 | 6.100 | 5.750 | 5.840 | 1,240,884 | +0.34(+6.18%) |
Nov 07, 2017 | 5.520 | 5.600 | 5.403 | 5.500 | 250,704 | -0.04(-0.72%) |
Nov 06, 2017 | 5.460 | 5.560 | 5.310 | 5.540 | 209,977 | +0.07(+1.28%) |
Nov 03, 2017 | 5.420 | 5.500 | 5.381 | 5.470 | 166,400 | +0.05(+0.92%) |
Nov 02, 2017 | 5.530 | 5.580 | 5.400 | 5.420 | 202,663 | -0.12(-2.17%) |
Nov 01, 2017 | 5.580 | 5.580 | 5.442 | 5.540 | 215,532 | -0.05(-0.89%) |
Oct 31, 2017 | 5.530 | 5.605 | 5.530 | 5.590 | 161,621 | +0.07(+1.27%) |
Oct 30, 2017 | 5.530 | 5.600 | 5.460 | 5.520 | 181,125 | -0.04(-0.72%) |
Oct 27, 2017 | 5.470 | 5.680 | 5.470 | 5.560 | 290,221 | +0.15(+2.77%) |
Oct 26, 2017 | 5.430 | 5.480 | 5.280 | 5.410 | 220,657 | -0.01(-0.18%) |
Oct 25, 2017 | 5.400 | 5.580 | 5.280 | 5.420 | 331,311 | +0.05(+0.93%) |
Oct 24, 2017 | 5.440 | 5.540 | 5.180 | 5.370 | 322,011 | +0.01(+0.19%) |
Oct 23, 2017 | 5.400 | 5.450 | 5.310 | 5.360 | 179,320 | -0.06(-1.11%) |
Oct 20, 2017 | 5.530 | 5.550 | 5.400 | 5.420 | 121,555 | -0.05(-0.91%) |
Oct 19, 2017 | 5.540 | 5.560 | 5.360 | 5.470 | 164,220 | -0.13(-2.32%) |
Oct 18, 2017 | 5.700 | 5.730 | 5.500 | 5.600 | 285,831 | -0.05(-0.88%) |
Oct 17, 2017 | 5.380 | 5.730 | 5.380 | 5.650 | 950,280 | +0.26(+4.82%) |
Oct 16, 2017 | 5.260 | 5.430 | 5.080 | 5.390 | 566,478 | +0.16(+3.06%) |
Oct 13, 2017 | 5.330 | 5.330 | 5.150 | 5.230 | 191,097 | -0.02(-0.38%) |
Oct 12, 2017 | 5.260 | 5.340 | 5.230 | 5.250 | 164,262 | -0.01(-0.19%) |
Oct 11, 2017 | 5.250 | 5.370 | 5.230 | 5.260 | 141,607 | +0.04(+0.77%) |
Oct 10, 2017 | 5.280 | 5.290 | 5.170 | 5.220 | 129,167 | -0.01(-0.19%) |
Oct 09, 2017 | 5.200 | 5.280 | 5.170 | 5.230 | 170,146 | +0.04(+0.77%) |
Oct 06, 2017 | 5.230 | 5.290 | 5.120 | 5.190 | 151,175 | -0.06(-1.14%) |
Oct 05, 2017 | 5.120 | 5.260 | 5.060 | 5.250 | 230,763 | +0.12(+2.34%) |
Oct 04, 2017 | 5.300 | 5.490 | 5.010 | 5.130 | 724,175 | -0.27(-5.00%) |
Oct 03, 2017 | 5.060 | 5.430 | 4.970 | 5.400 | 1,453,770 | +0.34(+6.72%) |
Oct 02, 2017 | 4.750 | 5.130 | 4.750 | 5.060 | 386,449 | +0.35(+7.43%) |
Sep 29, 2017 | 4.910 | 4.960 | 4.580 | 4.710 | 366,613 | -0.19(-3.88%) |
Sep 28, 2017 | 4.880 | 4.970 | 4.850 | 4.900 | 138,233 | +0.02(+0.41%) |
Sep 27, 2017 | 4.780 | 4.950 | 4.710 | 4.880 | 223,285 | +0.15(+3.17%) |
Sep 26, 2017 | 4.630 | 4.745 | 4.571 | 4.730 | 199,507 | +0.17(+3.73%) |
Sep 25, 2017 | 4.760 | 4.790 | 4.520 | 4.560 | 195,398 | -0.21(-4.40%) |
Sep 22, 2017 | 4.740 | 4.810 | 4.715 | 4.770 | 93,817 | +0.01(+0.21%) |
Sep 21, 2017 | 4.780 | 4.830 | 4.690 | 4.760 | 174,295 | -0.03(-0.63%) |
Sep 20, 2017 | 4.950 | 4.990 | 4.720 | 4.790 | 172,006 | -0.18(-3.62%) |
Sep 19, 2017 | 5.040 | 5.150 | 4.900 | 4.970 | 385,869 | -0.04(-0.80%) |
Sep 18, 2017 | 4.810 | 5.061 | 4.810 | 5.010 | 487,698 | +0.23(+4.81%) |
Sep 15, 2017 | 5.030 | 5.030 | 4.740 | 4.780 | 974,157 | -0.29(-5.72%) |
Sep 14, 2017 | 4.580 | 5.080 | 4.580 | 5.070 | 602,242 | +0.48(+10.46%) |
Sep 13, 2017 | 4.620 | 4.780 | 4.580 | 4.590 | 262,576 | -0.01(-0.22%) |
Sep 12, 2017 | 4.670 | 4.711 | 4.580 | 4.600 | 139,472 | -0.06(-1.29%) |
Sep 11, 2017 | 4.570 | 4.690 | 4.570 | 4.660 | 176,649 | +0.14(+3.10%) |
Sep 08, 2017 | 4.650 | 4.650 | 4.510 | 4.520 | 108,066 | -0.13(-2.80%) |
Sep 07, 2017 | 4.600 | 4.690 | 4.560 | 4.650 | 169,371 | +0.04(+0.87%) |
Sep 06, 2017 | 4.630 | 4.700 | 4.560 | 4.610 | 205,664 | -0.02(-0.43%) |
Sep 05, 2017 | 4.560 | 4.680 | 4.460 | 4.630 | 294,685 | +0.02(+0.43%) |