Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.470 | 4.696 | 4.469 | 4.610 | 3,581 | +0.36(+8.52%) |
Nov 29, 2017 | 4.191 | 4.248 | 4.150 | 4.248 | 2,852 | +0.12(+2.86%) |
Nov 28, 2017 | 4.180 | 4.210 | 4.130 | 4.130 | 3,855 | -0.11(-2.59%) |
Nov 27, 2017 | 4.240 | 4.240 | 4.240 | 4.240 | 935 | -0.04(-0.91%) |
Nov 22, 2017 | 4.279 | 4.279 | 4.279 | 0 | -0.13(-2.97%) | |
Nov 21, 2017 | 4.410 | 4.410 | 4.410 | 4.410 | 154 | -0.15(-3.29%) |
Nov 20, 2017 | 4.590 | 4.590 | 4.530 | 4.560 | 1,517 | -0.02(-0.44%) |
Nov 17, 2017 | 4.300 | 4.580 | 4.270 | 4.580 | 6,007 | +0.26(+6.02%) |
Nov 16, 2017 | 4.362 | 4.362 | 4.320 | 4.320 | 1,174 | -0.04(-0.92%) |
Nov 15, 2017 | 4.410 | 4.410 | 4.360 | 4.360 | 409 | -0.08(-1.80%) |
Nov 14, 2017 | 4.780 | 4.790 | 4.440 | 4.440 | 4,014 | -0.35(-7.32%) |
Nov 13, 2017 | 4.660 | 4.934 | 4.660 | 4.791 | 1,939 | +0.11(+2.36%) |
Nov 09, 2017 | 4.680 | 4.680 | 4.680 | 46 | -0.08(-1.68%) | |
Nov 08, 2017 | 4.739 | 4.760 | 4.730 | 4.760 | 1,031 | -0.14(-2.86%) |
Nov 07, 2017 | 5.000 | 5.074 | 4.900 | 4.900 | 1,389 | -0.21(-4.11%) |
Nov 06, 2017 | 5.120 | 5.120 | 5.040 | 5.110 | 1,524 | +0.41(+8.72%) |
Nov 03, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 878 | +0.03(+0.64%) |
Nov 02, 2017 | 4.620 | 4.760 | 4.610 | 4.670 | 2,681 | +0.10(+2.19%) |
Nov 01, 2017 | 4.695 | 4.695 | 4.570 | 4.570 | 2,534 | -0.24(-4.99%) |
Oct 30, 2017 | 4.810 | 4.810 | 4.810 | 3 | +0.06(+1.28%) | |
Oct 27, 2017 | 4.770 | 4.770 | 4.730 | 4.749 | 887 | -0.06(-1.26%) |
Oct 26, 2017 | 4.930 | 4.979 | 4.810 | 4.810 | 3,282 | -0.09(-1.84%) |
Oct 25, 2017 | 4.860 | 4.970 | 4.860 | 4.900 | 703 | +0.02(+0.41%) |
Oct 24, 2017 | 5.010 | 5.010 | 4.880 | 4.880 | 1,325 | -0.13(-2.59%) |
Oct 23, 2017 | 5.030 | 5.080 | 4.940 | 5.010 | 3,120 | -0.12(-2.34%) |
Oct 20, 2017 | 5.130 | 5.130 | 5.130 | 5.130 | 1,025 | -0.04(-0.77%) |
Oct 19, 2017 | 5.600 | 5.600 | 5.080 | 5.170 | 5,923 | -0.40(-7.18%) |
Oct 18, 2017 | 5.380 | 5.574 | 5.285 | 5.570 | 24,182 | +1.07(+23.78%) |
Oct 17, 2017 | 4.570 | 4.570 | 4.300 | 4.500 | 12,748 | -0.19(-4.05%) |
Oct 16, 2017 | 4.910 | 4.910 | 4.580 | 4.690 | 4,261 | -0.16(-3.30%) |
Oct 13, 2017 | 4.750 | 4.860 | 4.737 | 4.850 | 6,310 | +0.10(+2.11%) |
Oct 12, 2017 | 5.000 | 5.000 | 4.740 | 4.750 | 5,289 | -0.45(-8.65%) |
Oct 11, 2017 | 5.300 | 5.300 | 5.176 | 5.200 | 3,701 | -0.04(-0.76%) |
Oct 10, 2017 | 5.365 | 5.365 | 5.160 | 5.240 | 2,088 | -0.18(-3.32%) |
Oct 09, 2017 | 5.420 | 5.420 | 5.410 | 5.420 | 1,330 | -0.05(-0.91%) |
Oct 06, 2017 | 5.429 | 5.500 | 5.410 | 5.470 | 1,538 | +0.02(+0.42%) |
Oct 05, 2017 | 5.550 | 5.550 | 5.447 | 5.447 | 840 | -0.03(-0.60%) |
Oct 04, 2017 | 5.650 | 5.650 | 5.381 | 5.480 | 1,490 | -0.17(-3.01%) |
Oct 03, 2017 | 5.420 | 5.655 | 5.420 | 5.650 | 1,913 | +0.23(+4.24%) |
Oct 02, 2017 | 5.520 | 5.520 | 5.330 | 5.420 | 9,788 | -0.32(-5.57%) |
Sep 29, 2017 | 5.760 | 5.760 | 5.520 | 5.740 | 3,311 | -0.04(-0.67%) |
Sep 28, 2017 | 5.720 | 5.890 | 5.638 | 5.779 | 5,145 | -0.07(-1.21%) |
Sep 27, 2017 | 5.800 | 5.850 | 5.770 | 5.850 | 4,261 | -0.11(-1.82%) |
Sep 26, 2017 | 5.930 | 5.999 | 5.810 | 5.958 | 3,074 | +0.02(+0.31%) |
Sep 25, 2017 | 6.150 | 6.160 | 5.880 | 5.940 | 90,243 | -0.11(-1.82%) |
Sep 22, 2017 | 6.094 | 6.110 | 6.032 | 6.050 | 3,062 | -0.06(-0.98%) |
Sep 21, 2017 | 5.980 | 6.200 | 5.960 | 6.110 | 14,454 | +0.40(+6.92%) |
Sep 20, 2017 | 5.750 | 5.980 | 5.700 | 5.715 | 12,627 | -0.07(-1.13%) |
Sep 19, 2017 | 5.788 | 5.900 | 5.710 | 5.780 | 12,140 | -0.19(-3.18%) |
Sep 18, 2017 | 6.030 | 6.030 | 5.970 | 5.970 | 3,340 | -0.22(-3.55%) |
Sep 15, 2017 | 6.011 | 6.270 | 5.980 | 6.190 | 6,251 | +0.05(+0.80%) |
Sep 14, 2017 | 5.960 | 6.278 | 5.960 | 6.141 | 19,764 | +0.33(+5.70%) |
Sep 13, 2017 | 5.970 | 5.970 | 5.746 | 5.810 | 9,247 | -0.10(-1.69%) |
Sep 12, 2017 | 6.130 | 6.130 | 5.843 | 5.910 | 11,260 | -0.28(-4.52%) |
Sep 11, 2017 | 6.110 | 6.270 | 6.110 | 6.190 | 9,859 | +0.13(+2.15%) |
Sep 08, 2017 | 6.440 | 6.440 | 6.030 | 6.060 | 6,779 | -0.04(-0.66%) |
Sep 07, 2017 | 5.730 | 6.400 | 5.730 | 6.100 | 16,124 | +0.40(+7.02%) |
Sep 06, 2017 | 5.710 | 5.750 | 5.470 | 5.700 | 11,996 | +0.35(+6.54%) |
Sep 05, 2017 | 5.760 | 5.900 | 5.200 | 5.350 | 19,136 | -0.62(-10.39%) |