Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.280 | 5.610 | 5.220 | 5.370 | 19,031,396 | +0.13(+2.48%) |
Nov 29, 2017 | 5.250 | 5.330 | 5.060 | 5.240 | 15,161,845 | -0.01(-0.19%) |
Nov 28, 2017 | 5.270 | 5.320 | 5.200 | 5.250 | 8,775,138 | -0.06(-1.13%) |
Nov 27, 2017 | 5.480 | 5.480 | 5.170 | 5.310 | 12,384,077 | -0.19(-3.45%) |
Nov 24, 2017 | 5.640 | 5.650 | 5.460 | 5.500 | 4,300,532 | -0.07(-1.26%) |
Nov 22, 2017 | 5.550 | 5.595 | 5.510 | 5.570 | 6,815,461 | +0.14(+2.58%) |
Nov 21, 2017 | 5.480 | 5.580 | 5.400 | 5.430 | 11,388,911 | +0.03(+0.56%) |
Nov 20, 2017 | 5.420 | 5.420 | 5.150 | 5.400 | 11,569,765 | -0.05(-0.92%) |
Nov 17, 2017 | 5.420 | 5.555 | 5.370 | 5.450 | 8,028,259 | +0.06(+1.11%) |
Nov 16, 2017 | 5.520 | 5.560 | 5.350 | 5.390 | 10,277,579 | -0.13(-2.36%) |
Nov 15, 2017 | 5.400 | 5.580 | 5.220 | 5.520 | 13,577,092 | -0.07(-1.25%) |
Nov 14, 2017 | 5.830 | 5.830 | 5.490 | 5.590 | 12,752,494 | -0.31(-5.25%) |
Nov 13, 2017 | 6.210 | 6.220 | 5.810 | 5.900 | 15,529,726 | -0.35(-5.60%) |
Nov 10, 2017 | 6.150 | 6.420 | 6.100 | 6.250 | 16,530,687 | +0.08(+1.30%) |
Nov 09, 2017 | 5.900 | 6.290 | 5.870 | 6.170 | 18,771,800 | +0.25(+4.22%) |
Nov 08, 2017 | 5.800 | 6.070 | 5.730 | 5.920 | 16,272,652 | +0.12(+2.07%) |
Nov 07, 2017 | 5.830 | 5.860 | 5.690 | 5.800 | 10,306,533 | +0.01(+0.17%) |
Nov 06, 2017 | 5.550 | 5.810 | 5.530 | 5.790 | 15,431,948 | +0.31(+5.66%) |
Nov 03, 2017 | 5.370 | 5.545 | 5.200 | 5.480 | 10,220,922 | +0.17(+3.20%) |
Nov 02, 2017 | 5.560 | 5.580 | 5.230 | 5.310 | 14,695,552 | -0.17(-3.10%) |
Nov 01, 2017 | 5.470 | 5.890 | 5.430 | 5.480 | 17,082,016 | +0.09(+1.67%) |
Oct 31, 2017 | 5.380 | 5.420 | 5.255 | 5.390 | 14,481,950 | -0.02(-0.37%) |
Oct 30, 2017 | 5.140 | 5.630 | 5.100 | 5.410 | 23,118,128 | +0.20(+3.84%) |
Oct 27, 2017 | 4.960 | 5.260 | 4.760 | 5.210 | 24,109,136 | +0.20(+3.99%) |
Oct 26, 2017 | 5.050 | 5.160 | 4.830 | 5.010 | 23,489,550 | -0.04(-0.79%) |
Oct 25, 2017 | 5.030 | 5.140 | 4.860 | 5.050 | 15,962,156 | -0.01(-0.20%) |
Oct 24, 2017 | 4.990 | 5.150 | 4.910 | 5.060 | 13,298,733 | +0.15(+3.05%) |
Oct 23, 2017 | 5.130 | 5.180 | 4.860 | 4.910 | 18,671,674 | -0.21(-4.10%) |
Oct 20, 2017 | 5.340 | 5.340 | 5.070 | 5.120 | 22,032,098 | -0.18(-3.40%) |
Oct 19, 2017 | 5.300 | 5.490 | 5.210 | 5.300 | 16,022,650 | -0.08(-1.49%) |
Oct 18, 2017 | 5.510 | 5.545 | 5.310 | 5.380 | 20,631,472 | -0.20(-3.58%) |
Oct 17, 2017 | 5.710 | 5.737 | 5.550 | 5.580 | 10,280,837 | -0.08(-1.41%) |
Oct 16, 2017 | 5.620 | 5.810 | 5.610 | 5.660 | 15,833,380 | +0.13(+2.35%) |
Oct 13, 2017 | 5.500 | 5.780 | 5.500 | 5.530 | 18,192,868 | +0.21(+3.95%) |
Oct 12, 2017 | 5.510 | 5.545 | 5.300 | 5.320 | 15,710,451 | -0.27(-4.83%) |
Oct 11, 2017 | 5.580 | 5.660 | 5.453 | 5.590 | 11,986,911 | +0.01(+0.18%) |
Oct 10, 2017 | 5.700 | 5.775 | 5.580 | 5.580 | 13,354,421 | -0.02(-0.36%) |
Oct 09, 2017 | 5.680 | 5.710 | 5.540 | 5.600 | 15,787,726 | -0.08(-1.41%) |
Oct 06, 2017 | 5.780 | 5.857 | 5.590 | 5.680 | 18,980,280 | -0.15(-2.57%) |
Oct 05, 2017 | 5.840 | 6.150 | 5.810 | 5.830 | 57,290,012 | +0.02(+0.34%) |
Oct 04, 2017 | 5.870 | 6.030 | 5.810 | 5.810 | 18,860,112 | -0.08(-1.36%) |
Oct 03, 2017 | 5.810 | 5.900 | 5.690 | 5.890 | 16,293,551 | +0.08(+1.38%) |
Oct 02, 2017 | 5.780 | 5.900 | 5.680 | 5.810 | 20,901,972 | -0.16(-2.68%) |
Sep 29, 2017 | 5.890 | 6.020 | 5.790 | 5.970 | 14,377,298 | +0.10(+1.70%) |
Sep 28, 2017 | 5.970 | 6.075 | 5.790 | 5.870 | 21,725,168 | +0.00(+0.00%) |
Sep 27, 2017 | 5.830 | 5.880 | 5.590 | 5.870 | 13,397,774 | +0.10(+1.73%) |
Sep 26, 2017 | 5.700 | 5.780 | 5.620 | 5.770 | 13,186,492 | +0.04(+0.70%) |
Sep 25, 2017 | 5.460 | 5.810 | 5.460 | 5.730 | 28,787,576 | +0.49(+9.35%) |
Sep 22, 2017 | 5.250 | 5.600 | 5.190 | 5.240 | 44,327,176 | +0.02(+0.38%) |
Sep 21, 2017 | 5.470 | 5.520 | 5.090 | 5.220 | 22,009,340 | -0.32(-5.78%) |
Sep 20, 2017 | 5.270 | 5.610 | 5.270 | 5.540 | 17,763,188 | +0.32(+6.13%) |
Sep 19, 2017 | 5.230 | 5.245 | 5.100 | 5.220 | 9,167,946 | +0.03(+0.58%) |
Sep 18, 2017 | 5.150 | 5.360 | 5.045 | 5.190 | 10,953,835 | +0.01(+0.19%) |
Sep 15, 2017 | 5.100 | 5.195 | 4.940 | 5.180 | 14,587,313 | +0.09(+1.77%) |
Sep 14, 2017 | 5.120 | 5.340 | 5.050 | 5.090 | 14,924,598 | +0.07(+1.39%) |
Sep 13, 2017 | 4.770 | 5.185 | 4.750 | 5.020 | 16,898,832 | +0.27(+5.68%) |
Sep 12, 2017 | 4.550 | 4.865 | 4.550 | 4.750 | 10,759,463 | +0.21(+4.63%) |
Sep 11, 2017 | 4.450 | 4.590 | 4.390 | 4.540 | 11,919,897 | +0.09(+2.02%) |
Sep 08, 2017 | 4.540 | 4.560 | 4.360 | 4.450 | 11,691,523 | -0.12(-2.63%) |
Sep 07, 2017 | 4.650 | 4.680 | 4.480 | 4.570 | 12,873,390 | -0.07(-1.51%) |
Sep 06, 2017 | 4.700 | 4.570 | 4.640 | 9,878,517 | +0.13(+2.88%) | |
Sep 05, 2017 | 4.570 | 4.650 | 4.480 | 4.510 | 13,548,211 | -0.02(-0.44%) |