Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.140 | 5.290 | 5.110 | 5.280 | 858,436 | +0.16(+3.13%) |
Nov 29, 2017 | 5.250 | 5.280 | 5.100 | 5.120 | 588,597 | -0.14(-2.66%) |
Nov 28, 2017 | 5.300 | 5.400 | 5.150 | 5.260 | 564,492 | -0.10(-1.87%) |
Nov 27, 2017 | 5.260 | 5.420 | 5.210 | 5.360 | 767,170 | +0.10(+1.90%) |
Nov 24, 2017 | 5.280 | 5.430 | 5.230 | 5.260 | 526,842 | -0.01(-0.19%) |
Nov 22, 2017 | 5.120 | 5.320 | 5.080 | 5.270 | 696,433 | +0.16(+3.13%) |
Nov 21, 2017 | 5.120 | 5.210 | 5.100 | 5.110 | 485,042 | -0.02(-0.39%) |
Nov 20, 2017 | 5.130 | 5.180 | 4.999 | 5.130 | 650,589 | -0.01(-0.19%) |
Nov 17, 2017 | 5.190 | 5.253 | 5.090 | 5.140 | 519,921 | -0.05(-0.96%) |
Nov 16, 2017 | 5.030 | 5.250 | 5.030 | 5.190 | 963,598 | +0.19(+3.80%) |
Nov 15, 2017 | 5.330 | 5.350 | 4.680 | 5.000 | 2,912,789 | -0.34(-6.37%) |
Nov 14, 2017 | 5.630 | 5.720 | 5.310 | 5.340 | 1,622,729 | -0.28(-4.98%) |
Nov 13, 2017 | 5.710 | 5.770 | 5.580 | 5.620 | 726,126 | -0.15(-2.60%) |
Nov 10, 2017 | 5.670 | 5.807 | 5.652 | 5.770 | 629,310 | +0.05(+0.87%) |
Nov 09, 2017 | 5.710 | 5.810 | 5.655 | 5.720 | 566,828 | -0.03(-0.52%) |
Nov 08, 2017 | 5.670 | 5.760 | 5.600 | 5.750 | 650,958 | +0.10(+1.77%) |
Nov 07, 2017 | 5.740 | 5.790 | 5.625 | 5.650 | 772,788 | -0.11(-1.91%) |
Nov 06, 2017 | 5.820 | 5.880 | 5.710 | 5.760 | 698,439 | -0.06(-1.03%) |
Nov 03, 2017 | 5.740 | 5.900 | 5.660 | 5.820 | 900,952 | +0.06(+1.04%) |
Nov 02, 2017 | 5.740 | 5.850 | 5.710 | 5.760 | 558,384 | +0.02(+0.35%) |
Nov 01, 2017 | 5.920 | 5.920 | 5.690 | 5.740 | 728,542 | -0.14(-2.38%) |
Oct 31, 2017 | 5.970 | 5.990 | 5.810 | 5.880 | 699,855 | -0.04(-0.68%) |
Oct 30, 2017 | 5.830 | 5.978 | 5.760 | 5.920 | 1,000,831 | +0.21(+3.68%) |
Oct 27, 2017 | 5.760 | 5.775 | 5.640 | 5.710 | 1,017,306 | +0.10(+1.78%) |
Oct 26, 2017 | 5.820 | 5.820 | 5.539 | 5.610 | 1,464,816 | -0.21(-3.61%) |
Oct 25, 2017 | 5.750 | 5.980 | 5.700 | 5.820 | 1,705,192 | +0.07(+1.22%) |
Oct 24, 2017 | 5.880 | 5.980 | 5.551 | 5.750 | 3,846,654 | -0.29(-4.80%) |
Oct 23, 2017 | 6.210 | 6.270 | 5.930 | 6.040 | 1,692,100 | -0.11(-1.79%) |
Oct 20, 2017 | 6.680 | 6.720 | 6.100 | 6.150 | 3,584,249 | -0.31(-4.80%) |
Oct 19, 2017 | 6.510 | 6.550 | 6.350 | 6.460 | 1,645,387 | -0.05(-0.77%) |
Oct 18, 2017 | 6.750 | 6.770 | 6.450 | 6.510 | 1,481,631 | -0.19(-2.84%) |
Oct 17, 2017 | 6.780 | 6.920 | 6.620 | 6.700 | 1,621,793 | -0.07(-1.03%) |
Oct 16, 2017 | 7.160 | 7.280 | 6.660 | 6.770 | 2,558,354 | -0.32(-4.51%) |
Oct 13, 2017 | 6.620 | 7.600 | 6.590 | 7.090 | 7,053,787 | +0.51(+7.75%) |
Oct 12, 2017 | 6.500 | 6.690 | 6.480 | 6.580 | 781,645 | +0.09(+1.39%) |
Oct 11, 2017 | 6.410 | 6.550 | 6.390 | 6.490 | 579,058 | +0.06(+0.93%) |
Oct 10, 2017 | 6.500 | 6.510 | 6.400 | 6.430 | 487,982 | +0.01(+0.16%) |
Oct 09, 2017 | 6.570 | 6.590 | 6.350 | 6.420 | 665,724 | -0.14(-2.13%) |
Oct 06, 2017 | 6.610 | 6.840 | 6.510 | 6.560 | 1,449,628 | +0.06(+0.92%) |
Oct 05, 2017 | 6.480 | 6.610 | 6.458 | 6.500 | 686,459 | +0.05(+0.78%) |
Oct 04, 2017 | 6.330 | 6.540 | 6.330 | 6.450 | 897,713 | +0.12(+1.90%) |
Oct 03, 2017 | 6.780 | 6.850 | 6.330 | 6.330 | 1,493,005 | -0.38(-5.66%) |
Oct 02, 2017 | 6.260 | 6.759 | 6.260 | 6.710 | 2,739,106 | +0.44(+7.02%) |
Sep 29, 2017 | 6.180 | 6.290 | 6.170 | 6.270 | 400,990 | +0.07(+1.13%) |
Sep 28, 2017 | 6.260 | 6.350 | 6.190 | 6.200 | 571,043 | -0.06(-0.96%) |
Sep 27, 2017 | 6.190 | 6.350 | 6.190 | 6.260 | 993,878 | +0.15(+2.45%) |
Sep 26, 2017 | 6.190 | 6.240 | 6.100 | 6.110 | 473,071 | -0.07(-1.13%) |
Sep 25, 2017 | 6.210 | 6.300 | 6.150 | 6.180 | 634,288 | -0.04(-0.64%) |
Sep 22, 2017 | 6.270 | 6.300 | 6.165 | 6.220 | 507,588 | -0.03(-0.48%) |
Sep 21, 2017 | 6.390 | 6.415 | 6.237 | 6.250 | 733,465 | -0.16(-2.50%) |
Sep 20, 2017 | 6.300 | 6.450 | 6.220 | 6.410 | 985,306 | +0.20(+3.22%) |
Sep 19, 2017 | 6.230 | 6.290 | 6.160 | 6.210 | 570,598 | -0.06(-0.96%) |
Sep 18, 2017 | 6.250 | 6.390 | 6.211 | 6.270 | 525,863 | +0.00(+0.00%) |
Sep 15, 2017 | 6.350 | 6.385 | 6.240 | 6.270 | 569,779 | -0.05(-0.79%) |
Sep 14, 2017 | 6.400 | 6.430 | 6.180 | 6.320 | 670,652 | +0.12(+1.94%) |
Sep 13, 2017 | 6.300 | 6.380 | 6.160 | 6.200 | 1,346,520 | -0.18(-2.82%) |
Sep 12, 2017 | 6.730 | 6.789 | 6.360 | 6.380 | 1,491,292 | -0.44(-6.45%) |
Sep 11, 2017 | 6.820 | 6.830 | 6.591 | 6.820 | 1,137,190 | +0.08(+1.19%) |
Sep 08, 2017 | 6.940 | 7.079 | 6.655 | 6.740 | 1,789,114 | -0.16(-2.32%) |
Sep 07, 2017 | 6.600 | 6.948 | 6.500 | 6.900 | 2,404,515 | +0.31(+4.70%) |
Sep 06, 2017 | 6.250 | 6.600 | 6.230 | 6.590 | 1,188,115 | +0.29(+4.60%) |
Sep 05, 2017 | 6.320 | 6.400 | 6.140 | 6.300 | 848,728 | -0.07(-1.10%) |