Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.217 | 6.409 | 6.142 | 6.208 | 39,929 | +0.11(+1.82%) |
Nov 29, 2017 | 6.186 | 6.226 | 6.097 | 6.097 | 2,548 | -0.04(-0.72%) |
Nov 28, 2017 | 6.008 | 6.416 | 6.008 | 6.142 | 3,801 | +0.13(+2.22%) |
Nov 27, 2017 | 5.986 | 6.186 | 5.919 | 6.008 | 4,179 | -0.12(-1.96%) |
Nov 24, 2017 | 6.018 | 6.128 | 5.869 | 6.128 | 11,542 | +0.08(+1.25%) |
Nov 22, 2017 | 5.875 | 6.275 | 5.875 | 6.053 | 16,665 | -0.27(-4.23%) |
Nov 21, 2017 | 6.175 | 6.364 | 6.175 | 6.320 | 17,513 | +0.02(+0.35%) |
Nov 20, 2017 | 5.607 | 6.320 | 5.607 | 6.297 | 33,030 | -0.13(-2.08%) |
Nov 17, 2017 | 6.275 | 6.431 | 6.253 | 6.431 | 20,730 | +0.17(+2.66%) |
Nov 16, 2017 | 6.142 | 6.297 | 6.142 | 6.264 | 15,387 | +0.13(+2.12%) |
Nov 15, 2017 | 6.053 | 6.134 | 6.015 | 6.134 | 11,021 | +0.10(+1.72%) |
Nov 14, 2017 | 6.089 | 6.275 | 6.030 | 6.030 | 31,082 | -0.11(-1.81%) |
Nov 13, 2017 | 6.208 | 6.208 | 6.032 | 6.142 | 10,904 | -0.02(-0.36%) |
Nov 10, 2017 | 5.897 | 6.208 | 5.897 | 6.164 | 21,425 | +0.33(+5.63%) |
Nov 09, 2017 | 5.585 | 5.875 | 5.585 | 5.835 | 18,086 | +0.21(+3.65%) |
Nov 08, 2017 | 5.785 | 5.785 | 5.630 | 5.630 | 2,303 | -0.14(-2.41%) |
Nov 07, 2017 | 5.785 | 5.785 | 5.643 | 5.769 | 11,181 | +0.00(+0.05%) |
Nov 06, 2017 | 5.785 | 5.785 | 5.741 | 5.765 | 11,034 | -0.02(-0.35%) |
Nov 03, 2017 | 5.563 | 5.785 | 5.563 | 5.785 | 11,940 | +0.18(+3.17%) |
Nov 02, 2017 | 5.563 | 5.652 | 5.541 | 5.607 | 22,114 | +0.07(+1.20%) |
Nov 01, 2017 | 5.563 | 5.563 | 5.541 | 5.541 | 4,219 | -0.02(-0.40%) |
Oct 31, 2017 | 5.585 | 5.585 | 5.530 | 5.563 | 10,814 | -0.07(-1.19%) |
Oct 30, 2017 | 5.563 | 5.630 | 5.474 | 5.630 | 9,542 | +0.02(+0.40%) |
Oct 27, 2017 | 5.674 | 5.674 | 5.607 | 5.607 | 3,781 | +0.11(+1.93%) |
Oct 26, 2017 | 5.429 | 5.501 | 5.429 | 5.501 | 4,743 | +0.07(+1.32%) |
Oct 25, 2017 | 5.630 | 5.713 | 5.407 | 5.429 | 39,416 | -0.24(-4.31%) |
Oct 24, 2017 | 5.563 | 5.785 | 5.563 | 5.674 | 57,226 | -0.02(-0.39%) |
Oct 23, 2017 | 5.340 | 5.696 | 5.318 | 5.696 | 85,343 | +0.45(+8.47%) |
Oct 20, 2017 | 4.984 | 5.251 | 4.974 | 5.251 | 27,011 | +0.33(+6.79%) |
Oct 19, 2017 | 4.741 | 5.118 | 4.741 | 4.918 | 33,091 | +0.02(+0.45%) |
Oct 18, 2017 | 4.784 | 4.940 | 4.696 | 4.895 | 63,731 | +0.27(+5.77%) |
Oct 17, 2017 | 4.562 | 4.740 | 4.317 | 4.628 | 41,362 | +0.09(+1.96%) |
Oct 16, 2017 | 4.117 | 4.582 | 4.117 | 4.539 | 68,856 | +0.31(+7.37%) |
Oct 13, 2017 | 4.272 | 4.384 | 4.127 | 4.228 | 36,482 | -0.07(-1.55%) |
Oct 12, 2017 | 4.228 | 4.295 | 4.228 | 4.295 | 7,947 | +0.00(+0.00%) |
Oct 11, 2017 | 4.228 | 4.339 | 4.228 | 4.295 | 5,478 | -0.04(-1.03%) |
Oct 10, 2017 | 4.317 | 4.361 | 4.317 | 4.339 | 7,729 | +0.02(+0.57%) |
Oct 09, 2017 | 4.295 | 4.317 | 4.295 | 4.315 | 5,415 | +0.02(+0.47%) |
Oct 06, 2017 | 4.228 | 4.317 | 4.228 | 4.295 | 6,869 | -0.02(-0.52%) |
Oct 05, 2017 | 4.339 | 4.370 | 4.250 | 4.317 | 17,351 | +0.04(+1.04%) |
Oct 04, 2017 | 4.551 | 4.551 | 4.228 | 4.272 | 14,248 | +0.02(+0.52%) |
Oct 03, 2017 | 4.406 | 4.406 | 4.139 | 4.250 | 57,630 | -0.16(-3.54%) |
Oct 02, 2017 | 4.228 | 4.406 | 4.228 | 4.406 | 2,637 | +0.12(+2.92%) |
Sep 29, 2017 | 4.272 | 4.406 | 4.161 | 4.281 | 93,562 | -0.33(-7.06%) |
Sep 28, 2017 | 4.606 | 4.829 | 4.606 | 4.606 | 14,371 | -0.18(-3.72%) |
Sep 27, 2017 | 4.606 | 4.784 | 4.606 | 4.784 | 17,724 | +0.16(+3.37%) |
Sep 26, 2017 | 4.551 | 4.628 | 4.551 | 4.628 | 7,902 | +0.00(+0.00%) |
Sep 22, 2017 | 4.628 | 4.628 | 4.628 | 608 | +0.09(+1.96%) | |
Sep 21, 2017 | 4.651 | 4.797 | 4.539 | 4.539 | 6,835 | -0.22(-4.67%) |
Sep 20, 2017 | 4.712 | 4.762 | 4.712 | 4.762 | 1,170 | +0.02(+0.47%) |
Sep 19, 2017 | 4.740 | 4.740 | 4.713 | 4.740 | 4,561 | -0.11(-2.29%) |
Sep 18, 2017 | 4.862 | 4.873 | 4.851 | 4.851 | 9,268 | -0.02(-0.46%) |
Sep 15, 2017 | 4.816 | 4.873 | 4.816 | 4.873 | 2,363 | +0.04(+0.92%) |
Sep 14, 2017 | 4.829 | 4.829 | 4.829 | 4.829 | 734 | -0.04(-0.91%) |
Sep 13, 2017 | 4.843 | 4.873 | 4.843 | 4.873 | 2,100 | +0.00(+0.00%) |
Sep 12, 2017 | 4.784 | 4.873 | 4.784 | 4.873 | 804 | +0.13(+2.82%) |
Sep 11, 2017 | 4.740 | 4.740 | 4.740 | 4.740 | 689 | -0.06(-1.23%) |
Sep 08, 2017 | 4.717 | 4.799 | 4.717 | 4.799 | 2,615 | -0.04(-0.88%) |
Sep 07, 2017 | 4.762 | 4.842 | 4.762 | 4.842 | 817 | +0.16(+3.39%) |
Sep 06, 2017 | 4.873 | 4.875 | 4.683 | 4.683 | 12,286 | -0.12(-2.45%) |
Sep 05, 2017 | 4.853 | 4.875 | 4.801 | 4.801 | 5,314 | -0.05(-1.03%) |