Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.350 | 7.350 | 6.960 | 7.200 | 17,492 | -0.14(-1.91%) |
Nov 29, 2017 | 7.350 | 7.620 | 7.100 | 7.340 | 24,684 | +0.17(+2.37%) |
Nov 28, 2017 | 6.739 | 7.400 | 6.671 | 7.170 | 11,510 | +0.02(+0.28%) |
Nov 27, 2017 | 6.570 | 7.530 | 6.570 | 7.150 | 27,219 | +0.40(+5.93%) |
Nov 24, 2017 | 6.680 | 6.750 | 6.430 | 6.750 | 11,229 | +0.09(+1.35%) |
Nov 22, 2017 | 7.145 | 7.170 | 6.565 | 6.660 | 36,051 | -0.33(-4.78%) |
Nov 21, 2017 | 6.190 | 8.080 | 5.875 | 6.994 | 148,061 | +0.75(+12.09%) |
Nov 20, 2017 | 5.990 | 6.250 | 5.833 | 6.240 | 17,961 | +0.25(+4.17%) |
Nov 17, 2017 | 5.100 | 6.440 | 5.100 | 5.990 | 83,313 | +0.57(+10.52%) |
Nov 16, 2017 | 4.670 | 5.441 | 4.568 | 5.420 | 55,475 | +0.50(+10.16%) |
Nov 15, 2017 | 4.450 | 4.970 | 4.441 | 4.920 | 15,964 | +0.19(+4.02%) |
Nov 14, 2017 | 4.370 | 4.730 | 4.370 | 4.730 | 13,091 | +0.28(+6.29%) |
Nov 13, 2017 | 4.450 | 4.650 | 4.410 | 4.450 | 29,807 | +0.08(+1.83%) |
Nov 10, 2017 | 4.300 | 4.750 | 4.220 | 4.370 | 39,601 | +0.09(+2.10%) |
Nov 09, 2017 | 4.430 | 4.680 | 4.280 | 4.280 | 18,706 | -0.26(-5.73%) |
Nov 08, 2017 | 4.360 | 4.795 | 4.360 | 4.540 | 5,373 | +0.18(+4.13%) |
Nov 07, 2017 | 4.820 | 4.840 | 4.360 | 4.360 | 15,020 | -0.56(-11.47%) |
Nov 06, 2017 | 5.130 | 5.500 | 4.810 | 4.925 | 19,580 | -0.17(-3.43%) |
Nov 03, 2017 | 4.616 | 5.100 | 4.600 | 5.100 | 12,322 | +0.59(+13.08%) |
Nov 02, 2017 | 4.340 | 4.570 | 4.339 | 4.510 | 7,400 | +0.13(+2.97%) |
Nov 01, 2017 | 4.475 | 4.475 | 4.325 | 4.380 | 2,200 | -0.05(-1.13%) |
Oct 31, 2017 | 4.200 | 4.490 | 4.200 | 4.430 | 23,216 | +0.25(+5.98%) |
Oct 30, 2017 | 4.360 | 4.450 | 4.130 | 4.180 | 15,736 | +0.19(+4.76%) |
Oct 27, 2017 | 4.440 | 4.530 | 3.970 | 3.990 | 34,713 | -0.36(-8.28%) |
Oct 26, 2017 | 4.550 | 4.580 | 4.310 | 4.350 | 19,911 | -0.24(-5.23%) |
Oct 25, 2017 | 4.310 | 4.750 | 4.200 | 4.590 | 27,181 | +0.49(+11.95%) |
Oct 24, 2017 | 4.310 | 4.340 | 4.100 | 4.100 | 2,597 | -0.21(-4.87%) |
Oct 23, 2017 | 4.282 | 4.600 | 4.281 | 4.310 | 14,704 | -0.34(-7.31%) |
Oct 20, 2017 | 4.660 | 4.710 | 4.270 | 4.650 | 6,240 | +0.09(+1.97%) |
Oct 19, 2017 | 4.740 | 4.791 | 4.460 | 4.560 | 21,927 | -0.26(-5.39%) |
Oct 18, 2017 | 4.821 | 4.920 | 4.700 | 4.820 | 19,486 | +0.00(+0.00%) |
Oct 17, 2017 | 4.930 | 4.930 | 4.700 | 4.820 | 17,460 | -0.19(-3.79%) |
Oct 16, 2017 | 4.800 | 5.010 | 4.800 | 5.010 | 5,712 | +0.16(+3.30%) |
Oct 13, 2017 | 4.810 | 4.850 | 4.800 | 4.850 | 6,379 | -0.06(-1.22%) |
Oct 12, 2017 | 4.910 | 5.049 | 4.840 | 4.910 | 7,996 | +0.09(+1.87%) |
Oct 11, 2017 | 4.940 | 5.093 | 4.810 | 4.820 | 5,025 | -0.17(-3.41%) |
Oct 10, 2017 | 5.240 | 5.240 | 4.900 | 4.990 | 4,441 | +0.00(+0.00%) |
Oct 09, 2017 | 5.010 | 5.010 | 4.990 | 4.990 | 3,810 | -0.09(-1.77%) |
Oct 06, 2017 | 5.120 | 5.240 | 4.900 | 5.080 | 38,613 | -0.40(-7.30%) |
Oct 05, 2017 | 5.170 | 5.540 | 5.080 | 5.480 | 20,356 | +0.11(+2.05%) |
Oct 04, 2017 | 5.070 | 5.450 | 5.070 | 5.370 | 19,368 | +0.25(+4.88%) |
Oct 03, 2017 | 5.650 | 5.650 | 5.120 | 5.120 | 22,435 | -0.19(-3.58%) |
Oct 02, 2017 | 5.204 | 5.812 | 5.170 | 5.310 | 34,681 | +0.15(+2.91%) |
Sep 29, 2017 | 5.240 | 5.490 | 5.160 | 5.160 | 14,163 | +0.01(+0.19%) |
Sep 28, 2017 | 5.050 | 5.440 | 5.050 | 5.150 | 24,727 | -0.09(-1.72%) |
Sep 27, 2017 | 5.230 | 5.350 | 5.230 | 5.240 | 8,219 | -0.04(-0.76%) |
Sep 26, 2017 | 5.440 | 5.474 | 5.280 | 5.280 | 6,159 | -0.10(-1.86%) |
Sep 25, 2017 | 5.660 | 5.660 | 5.250 | 5.380 | 26,701 | -0.51(-8.66%) |
Sep 22, 2017 | 5.710 | 6.000 | 5.480 | 5.890 | 30,930 | +0.10(+1.73%) |
Sep 21, 2017 | 5.640 | 5.790 | 5.600 | 5.790 | 23,192 | +0.14(+2.48%) |
Sep 20, 2017 | 5.290 | 5.810 | 5.190 | 5.650 | 45,365 | +0.11(+1.99%) |
Sep 19, 2017 | 6.000 | 6.000 | 5.400 | 5.540 | 23,674 | -0.34(-5.78%) |
Sep 18, 2017 | 5.650 | 5.880 | 5.220 | 5.880 | 31,029 | +0.23(+4.07%) |
Sep 15, 2017 | 5.740 | 5.740 | 5.300 | 5.650 | 18,331 | +0.10(+1.80%) |
Sep 14, 2017 | 5.360 | 5.790 | 5.290 | 5.550 | 61,114 | +0.37(+7.14%) |
Sep 13, 2017 | 4.720 | 5.450 | 4.635 | 5.180 | 109,748 | +0.50(+10.68%) |
Sep 12, 2017 | 4.720 | 4.720 | 4.529 | 4.680 | 11,412 | +0.01(+0.21%) |
Sep 11, 2017 | 4.500 | 4.720 | 4.415 | 4.670 | 42,480 | +0.25(+5.66%) |
Sep 08, 2017 | 4.270 | 4.500 | 4.270 | 4.420 | 6,939 | +0.01(+0.23%) |
Sep 07, 2017 | 4.266 | 4.500 | 4.266 | 4.410 | 16,370 | -0.08(-1.78%) |
Sep 06, 2017 | 4.300 | 4.500 | 4.129 | 4.490 | 20,614 | +0.12(+2.86%) |
Sep 05, 2017 | 4.650 | 4.650 | 4.268 | 4.365 | 12,983 | -0.22(-4.90%) |
Sep 01, 2017 | 4.520 | 4.610 | 4.357 | 4.590 | 14,617 | +0.17(+3.85%) |
Aug 31, 2017 | 4.580 | 4.580 | 4.249 | 4.420 | 34,644 | +0.01(+0.23%) |
Aug 30, 2017 | 4.470 | 4.580 | 4.261 | 4.410 | 26,105 | +0.06(+1.38%) |
Aug 29, 2017 | 4.520 | 4.520 | 4.150 | 4.350 | 12,432 | -0.02(-0.46%) |
Aug 28, 2017 | 4.400 | 4.650 | 4.254 | 4.370 | 9,386 | +0.09(+2.10%) |
Aug 25, 2017 | 4.350 | 4.545 | 4.230 | 4.280 | 14,240 | -0.32(-6.96%) |
Aug 24, 2017 | 4.350 | 4.710 | 4.115 | 4.600 | 33,562 | +0.24(+5.50%) |
Aug 23, 2017 | 4.900 | 4.900 | 4.350 | 4.360 | 19,042 | -0.41(-8.60%) |
Aug 22, 2017 | 4.150 | 4.760 | 4.070 | 4.770 | 100,661 | +0.68(+16.63%) |
Aug 21, 2017 | 3.535 | 4.110 | 3.425 | 4.090 | 39,021 | +0.46(+12.67%) |
Aug 18, 2017 | 3.450 | 3.630 | 3.400 | 3.630 | 22,634 | +0.18(+5.22%) |
Aug 17, 2017 | 3.550 | 3.630 | 3.450 | 3.450 | 13,025 | -0.12(-3.50%) |
Aug 16, 2017 | 3.540 | 3.580 | 3.410 | 3.575 | 23,438 | -0.00(-0.14%) |
Aug 15, 2017 | 3.500 | 3.780 | 3.500 | 3.580 | 25,573 | +0.04(+1.13%) |
Aug 14, 2017 | 3.800 | 3.500 | 3.540 | 53,640 | -0.11(-3.01%) | |
Aug 11, 2017 | 3.450 | 3.760 | 3.400 | 3.650 | 82,245 | +0.20(+5.80%) |
Aug 10, 2017 | 3.600 | 3.670 | 3.435 | 3.450 | 25,343 | -0.15(-4.17%) |
Aug 09, 2017 | 3.760 | 3.860 | 3.600 | 3.600 | 29,716 | -0.37(-9.32%) |
Aug 08, 2017 | 4.250 | 4.250 | 3.791 | 3.970 | 25,306 | +0.14(+3.52%) |
Aug 07, 2017 | 3.820 | 3.880 | 3.761 | 3.835 | 12,329 | -0.12(-2.91%) |
Aug 04, 2017 | 3.920 | 4.030 | 3.652 | 3.950 | 20,648 | -0.01(-0.25%) |
Aug 03, 2017 | 4.100 | 4.163 | 3.900 | 3.960 | 40,288 | -0.27(-6.38%) |
Aug 02, 2017 | 4.200 | 4.733 | 4.100 | 4.230 | 47,984 | +0.02(+0.48%) |
Aug 01, 2017 | 4.650 | 4.650 | 4.135 | 4.210 | 47,037 | -0.44(-9.46%) |
Jul 31, 2017 | 4.760 | 5.080 | 4.630 | 4.650 | 17,790 | -0.17(-3.53%) |
Jul 28, 2017 | 4.890 | 4.900 | 4.615 | 4.820 | 37,015 | +0.11(+2.34%) |
Jul 27, 2017 | 4.720 | 4.780 | 4.500 | 4.710 | 39,647 | +0.29(+6.56%) |
Jul 26, 2017 | 5.150 | 5.200 | 4.400 | 4.420 | 131,654 | -0.75(-14.51%) |
Jul 25, 2017 | 5.530 | 6.050 | 5.160 | 5.170 | 195,158 | -0.54(-9.46%) |
Jul 24, 2017 | 5.330 | 6.040 | 5.330 | 5.710 | 41,310 | +0.18(+3.25%) |
Jul 21, 2017 | 5.640 | 5.750 | 5.115 | 5.530 | 52,734 | -0.22(-3.83%) |
Jul 20, 2017 | 5.990 | 6.240 | 5.640 | 5.750 | 67,334 | -0.05(-0.86%) |
Jul 19, 2017 | 7.490 | 8.200 | 5.550 | 5.800 | 326,189 | -1.81(-23.78%) |
Jul 18, 2017 | 7.550 | 7.790 | 7.250 | 7.610 | 80,517 | +0.06(+0.79%) |
Jul 17, 2017 | 6.840 | 7.590 | 6.840 | 7.550 | 37,575 | +0.65(+9.42%) |
Jul 14, 2017 | 6.910 | 7.100 | 6.800 | 6.900 | 45,459 | +0.15(+2.22%) |
Jul 13, 2017 | 7.090 | 7.355 | 6.750 | 6.750 | 36,432 | -0.32(-4.53%) |
Jul 12, 2017 | 7.500 | 8.385 | 7.070 | 7.070 | 59,393 | -0.54(-7.10%) |
Jul 11, 2017 | 7.900 | 7.900 | 7.545 | 7.610 | 23,380 | -0.49(-6.05%) |
Jul 10, 2017 | 8.510 | 8.993 | 7.661 | 8.100 | 58,103 | -0.92(-10.20%) |
Jul 07, 2017 | 9.150 | 9.250 | 8.770 | 9.020 | 21,447 | -0.11(-1.20%) |
Jul 06, 2017 | 9.030 | 9.906 | 9.030 | 9.130 | 23,952 | -0.26(-2.77%) |
Jul 05, 2017 | 9.170 | 9.750 | 9.050 | 9.390 | 49,008 | -0.37(-3.79%) |
Jul 03, 2017 | 9.560 | 9.940 | 9.231 | 9.760 | 40,708 | +0.39(+4.16%) |
Jun 30, 2017 | 8.740 | 9.400 | 8.500 | 9.370 | 63,825 | +0.65(+7.45%) |
Jun 29, 2017 | 7.760 | 8.740 | 7.760 | 8.720 | 75,980 | +0.98(+12.66%) |
Jun 28, 2017 | 7.540 | 7.760 | 7.450 | 7.740 | 21,988 | +0.15(+1.98%) |
Jun 27, 2017 | 7.580 | 7.646 | 7.500 | 7.590 | 25,232 | -0.03(-0.39%) |
Jun 26, 2017 | 7.650 | 7.670 | 7.360 | 7.620 | 22,900 | +0.07(+0.93%) |
Jun 23, 2017 | 7.650 | 7.330 | 7.550 | 39,823 | -0.02(-0.26%) | |
Jun 22, 2017 | 7.350 | 7.670 | 7.350 | 7.570 | 43,010 | +0.14(+1.88%) |
Jun 21, 2017 | 7.600 | 7.600 | 7.250 | 7.430 | 33,799 | -0.13(-1.72%) |
Jun 20, 2017 | 7.240 | 7.590 | 6.960 | 7.560 | 54,226 | +0.46(+6.48%) |
Jun 19, 2017 | 7.390 | 7.520 | 7.020 | 7.100 | 91,655 | -0.44(-5.84%) |
Jun 16, 2017 | 7.580 | 7.620 | 7.290 | 7.540 | 278,727 | +0.16(+2.17%) |
Jun 15, 2017 | 7.760 | 7.810 | 7.380 | 7.380 | 74,039 | -0.31(-4.03%) |
Jun 14, 2017 | 7.810 | 7.810 | 7.590 | 7.690 | 82,849 | -0.01(-0.19%) |
Jun 13, 2017 | 7.170 | 7.977 | 7.170 | 7.705 | 155,747 | +0.54(+7.61%) |
Jun 12, 2017 | 7.250 | 7.900 | 6.910 | 7.160 | 144,508 | -0.29(-3.89%) |
Jun 09, 2017 | 6.500 | 7.530 | 6.500 | 7.450 | 139,200 | +0.80(+12.03%) |
Jun 08, 2017 | 6.230 | 6.740 | 6.199 | 6.650 | 61,592 | +0.45(+7.26%) |
Jun 07, 2017 | 6.010 | 6.370 | 6.010 | 6.200 | 26,422 | +0.04(+0.65%) |
Jun 06, 2017 | 6.060 | 6.200 | 6.060 | 6.160 | 27,302 | +0.05(+0.82%) |
Jun 05, 2017 | 6.000 | 6.200 | 6.000 | 6.110 | 60,482 | +0.08(+1.33%) |
Jun 02, 2017 | 6.080 | 6.130 | 6.000 | 6.030 | 35,255 | -0.10(-1.63%) |
Jun 01, 2017 | 6.200 | 6.200 | 6.050 | 6.130 | 47,759 | -0.08(-1.29%) |
May 31, 2017 | 6.200 | 6.350 | 6.100 | 6.210 | 31,268 | -0.02(-0.32%) |
May 30, 2017 | 6.580 | 6.580 | 6.200 | 6.230 | 66,651 | -0.39(-5.89%) |
May 26, 2017 | 6.400 | 6.720 | 6.400 | 6.620 | 47,633 | +0.18(+2.80%) |
May 25, 2017 | 6.570 | 6.810 | 6.440 | 6.440 | 121,624 | -0.15(-2.28%) |
May 24, 2017 | 6.500 | 6.710 | 6.410 | 6.590 | 33,896 | +0.07(+1.07%) |
May 23, 2017 | 6.570 | 6.720 | 6.510 | 6.520 | 60,667 | -0.14(-2.10%) |
May 22, 2017 | 7.050 | 7.190 | 6.650 | 6.660 | 43,156 | -0.49(-6.85%) |
May 19, 2017 | 6.970 | 7.690 | 6.970 | 7.150 | 79,596 | +0.21(+3.03%) |
May 18, 2017 | 6.500 | 7.150 | 6.500 | 6.940 | 51,894 | +0.19(+2.81%) |
May 17, 2017 | 6.880 | 6.932 | 6.720 | 6.750 | 27,846 | -0.14(-2.03%) |
May 16, 2017 | 6.500 | 7.370 | 6.500 | 6.890 | 122,201 | +0.32(+4.87%) |
May 15, 2017 | 7.210 | 7.357 | 6.420 | 6.570 | 292,637 | -0.75(-10.25%) |
May 12, 2017 | 7.860 | 7.900 | 7.180 | 7.320 | 188,412 | -0.62(-7.81%) |
May 11, 2017 | 7.940 | 8.156 | 7.860 | 7.940 | 79,031 | -0.18(-2.22%) |
May 10, 2017 | 8.360 | 8.480 | 8.070 | 8.120 | 168,771 | -0.46(-5.36%) |
May 09, 2017 | 8.440 | 8.618 | 7.857 | 8.580 | 149,722 | -0.07(-0.81%) |
May 08, 2017 | 9.030 | 9.030 | 8.400 | 8.650 | 177,229 | -0.34(-3.78%) |
May 05, 2017 | 8.030 | 9.000 | 7.810 | 8.990 | 306,608 | +0.44(+5.15%) |
May 04, 2017 | 8.300 | 9.170 | 7.410 | 8.550 | 1,081,499 | -0.65(-7.07%) |
May 03, 2017 | 8.470 | 10.59 | 8.250 | 9.200 | 1,399,504 | +1.05(+12.88%) |
May 02, 2017 | 7.050 | 8.400 | 7.030 | 8.150 | 1,319,921 | +1.18(+16.93%) |
May 01, 2017 | 10.00 | 10.05 | 6.760 | 6.970 | 3,553,288 | -11.84(-62.95%) |
Apr 28, 2017 | 16.95 | 19.44 | 15.01 | 18.81 | 788,154 | +3.67(+24.24%) |
Apr 27, 2017 | 16.30 | 16.80 | 14.09 | 15.14 | 184,391 | -0.59(-3.75%) |
Apr 26, 2017 | 15.58 | 17.38 | 14.75 | 15.73 | 226,357 | +0.23(+1.48%) |
Apr 25, 2017 | 17.05 | 18.08 | 14.00 | 15.50 | 304,573 | -1.50(-8.82%) |
Apr 24, 2017 | 19.11 | 19.50 | 16.52 | 17.00 | 208,933 | -1.61(-8.65%) |
Apr 21, 2017 | 19.86 | 20.76 | 17.53 | 18.61 | 149,287 | -1.29(-6.48%) |
Apr 20, 2017 | 19.25 | 19.90 | 19.25 | 19.90 | 56,275 | +0.69(+3.59%) |
Apr 19, 2017 | 19.20 | 19.52 | 19.00 | 19.21 | 26,890 | +0.10(+0.52%) |
Apr 18, 2017 | 19.45 | 19.45 | 18.65 | 19.11 | 38,345 | -0.34(-1.75%) |
Apr 17, 2017 | 20.10 | 20.10 | 18.72 | 19.45 | 70,280 | -0.39(-1.97%) |
Apr 13, 2017 | 19.40 | 20.05 | 19.30 | 19.84 | 136,482 | +0.41(+2.11%) |
Apr 12, 2017 | 20.08 | 20.60 | 19.20 | 19.43 | 103,629 | -0.19(-0.97%) |
Apr 11, 2017 | 20.55 | 21.00 | 19.62 | 19.62 | 40,628 | -1.03(-4.99%) |
Apr 10, 2017 | 19.40 | 21.40 | 19.37 | 20.65 | 150,396 | +1.37(+7.11%) |
Apr 07, 2017 | 18.00 | 19.28 | 18.00 | 19.28 | 48,462 | +0.88(+4.78%) |
Apr 06, 2017 | 18.51 | 18.51 | 17.64 | 18.40 | 35,926 | +0.40(+2.22%) |
Apr 05, 2017 | 19.00 | 19.10 | 17.90 | 18.00 | 57,921 | -0.61(-3.28%) |
Apr 04, 2017 | 18.64 | 18.64 | 18.09 | 18.61 | 41,047 | +0.56(+3.10%) |
Apr 03, 2017 | 18.70 | 18.75 | 16.90 | 18.05 | 84,541 | -1.06(-5.55%) |
Mar 31, 2017 | 19.85 | 20.48 | 18.75 | 19.11 | 80,707 | -0.10(-0.51%) |
Mar 30, 2017 | 19.25 | 19.75 | 18.50 | 19.21 | 84,021 | +0.71(+3.83%) |