Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.687 | 6.092 | 5.668 | 6.046 | 150,583 | +0.41(+7.19%) |
Nov 29, 2017 | 5.401 | 5.668 | 5.392 | 5.641 | 63,707 | +0.26(+4.79%) |
Nov 28, 2017 | 5.300 | 5.392 | 5.235 | 5.383 | 44,361 | +0.09(+1.74%) |
Nov 27, 2017 | 5.438 | 5.438 | 5.254 | 5.291 | 118,011 | -0.15(-2.71%) |
Nov 24, 2017 | 5.429 | 5.466 | 5.420 | 5.438 | 34,096 | +0.00(+0.00%) |
Nov 22, 2017 | 5.254 | 5.484 | 5.254 | 5.438 | 47,490 | +0.21(+4.06%) |
Nov 21, 2017 | 5.226 | 5.383 | 5.143 | 5.226 | 50,771 | +0.04(+0.71%) |
Nov 20, 2017 | 5.281 | 5.281 | 5.143 | 5.189 | 47,945 | -0.08(-1.57%) |
Nov 17, 2017 | 5.263 | 5.392 | 5.106 | 5.272 | 58,174 | +0.00(+0.00%) |
Nov 16, 2017 | 5.263 | 5.415 | 5.125 | 5.272 | 62,854 | +0.02(+0.35%) |
Nov 15, 2017 | 5.023 | 5.345 | 4.913 | 5.254 | 80,759 | +0.23(+4.59%) |
Nov 14, 2017 | 5.208 | 5.208 | 4.938 | 5.023 | 62,993 | -0.05(-0.91%) |
Nov 13, 2017 | 5.088 | 5.217 | 4.949 | 5.069 | 87,399 | +0.02(+0.37%) |
Nov 10, 2017 | 4.793 | 5.134 | 4.793 | 5.051 | 138,332 | +0.27(+5.59%) |
Nov 09, 2017 | 4.562 | 4.922 | 4.562 | 4.784 | 161,454 | +0.18(+4.01%) |
Nov 08, 2017 | 4.673 | 4.708 | 4.526 | 4.599 | 120,554 | -0.06(-1.38%) |
Nov 07, 2017 | 4.498 | 4.876 | 4.498 | 4.664 | 205,744 | +0.18(+3.90%) |
Nov 06, 2017 | 4.627 | 4.645 | 4.415 | 4.489 | 128,150 | -0.14(-2.99%) |
Nov 03, 2017 | 4.609 | 4.636 | 4.590 | 4.627 | 63,869 | -0.03(-0.59%) |
Nov 02, 2017 | 4.701 | 4.787 | 4.609 | 4.655 | 70,550 | -0.06(-1.37%) |
Nov 01, 2017 | 4.839 | 4.959 | 4.664 | 4.719 | 61,425 | -0.06(-1.16%) |
Oct 31, 2017 | 4.802 | 4.903 | 4.741 | 4.774 | 51,393 | -0.04(-0.77%) |
Oct 30, 2017 | 4.977 | 4.977 | 4.710 | 4.811 | 58,474 | -0.13(-2.61%) |
Oct 27, 2017 | 4.629 | 4.977 | 4.593 | 4.940 | 59,552 | +0.30(+6.51%) |
Oct 26, 2017 | 4.702 | 4.757 | 4.629 | 4.638 | 85,777 | -0.07(-1.55%) |
Oct 25, 2017 | 4.895 | 4.913 | 4.712 | 4.712 | 51,118 | -0.15(-3.01%) |
Oct 24, 2017 | 4.940 | 4.940 | 4.840 | 4.858 | 67,510 | -0.03(-0.56%) |
Oct 23, 2017 | 4.940 | 5.032 | 4.885 | 4.885 | 61,804 | -0.05(-1.11%) |
Oct 20, 2017 | 5.032 | 5.096 | 4.895 | 4.940 | 51,201 | -0.03(-0.55%) |
Oct 19, 2017 | 4.858 | 5.004 | 4.858 | 4.968 | 56,775 | +0.09(+1.88%) |
Oct 18, 2017 | 4.858 | 4.945 | 4.840 | 4.876 | 63,146 | +0.00(+0.00%) |
Oct 17, 2017 | 4.913 | 4.931 | 4.831 | 4.876 | 46,731 | -0.04(-0.74%) |
Oct 16, 2017 | 4.895 | 4.968 | 4.876 | 4.913 | 29,646 | +0.04(+0.75%) |
Oct 13, 2017 | 5.023 | 5.114 | 4.876 | 4.876 | 94,920 | -0.09(-1.84%) |
Oct 12, 2017 | 4.849 | 5.023 | 4.849 | 4.968 | 97,031 | +0.12(+2.45%) |
Oct 11, 2017 | 4.767 | 4.913 | 4.767 | 4.849 | 96,849 | +0.09(+1.92%) |
Oct 10, 2017 | 4.867 | 4.940 | 4.712 | 4.757 | 122,148 | -0.04(-0.76%) |
Oct 09, 2017 | 4.831 | 5.032 | 4.767 | 4.794 | 96,272 | -0.04(-0.76%) |
Oct 06, 2017 | 5.041 | 5.142 | 4.785 | 4.831 | 99,105 | -0.27(-5.21%) |
Oct 05, 2017 | 5.261 | 5.370 | 5.068 | 5.096 | 117,054 | -0.16(-3.13%) |
Oct 04, 2017 | 5.261 | 5.325 | 5.251 | 5.261 | 107,284 | +0.05(+1.05%) |
Oct 03, 2017 | 5.315 | 5.352 | 5.197 | 5.206 | 99,575 | -0.15(-2.74%) |
Oct 02, 2017 | 5.233 | 5.444 | 5.233 | 5.352 | 75,059 | +0.12(+2.27%) |
Sep 29, 2017 | 5.251 | 5.306 | 5.215 | 5.233 | 59,188 | -0.03(-0.52%) |
Sep 28, 2017 | 5.315 | 5.343 | 5.215 | 5.261 | 48,305 | -0.06(-1.20%) |
Sep 27, 2017 | 5.343 | 5.398 | 5.215 | 5.325 | 67,112 | +0.05(+1.04%) |
Sep 26, 2017 | 5.233 | 5.379 | 5.215 | 5.270 | 37,362 | +0.03(+0.52%) |
Sep 25, 2017 | 5.370 | 5.453 | 5.233 | 5.242 | 68,137 | -0.15(-2.72%) |
Sep 22, 2017 | 5.160 | 5.407 | 5.153 | 5.389 | 56,193 | +0.16(+3.15%) |
Sep 21, 2017 | 5.251 | 5.251 | 5.187 | 5.224 | 59,078 | -0.09(-1.72%) |
Sep 20, 2017 | 5.279 | 5.389 | 5.261 | 5.315 | 52,864 | -0.01(-0.17%) |
Sep 19, 2017 | 5.315 | 5.390 | 5.270 | 5.325 | 46,424 | +0.03(+0.52%) |
Sep 18, 2017 | 5.224 | 5.462 | 5.224 | 5.297 | 66,415 | +0.09(+1.76%) |
Sep 15, 2017 | 5.352 | 5.379 | 5.142 | 5.206 | 205,169 | -0.14(-2.57%) |
Sep 14, 2017 | 5.489 | 5.697 | 5.325 | 5.343 | 99,380 | -0.19(-3.47%) |
Sep 13, 2017 | 5.014 | 5.535 | 4.968 | 5.535 | 121,741 | +0.59(+12.04%) |
Sep 12, 2017 | 4.977 | 5.114 | 4.904 | 4.940 | 156,936 | +0.00(+0.00%) |
Sep 11, 2017 | 5.142 | 5.206 | 4.831 | 4.940 | 124,917 | -0.13(-2.53%) |
Sep 08, 2017 | 5.160 | 5.160 | 4.940 | 5.068 | 112,814 | -0.14(-2.64%) |
Sep 07, 2017 | 5.297 | 5.297 | 5.151 | 5.206 | 47,270 | -0.05(-0.87%) |
Sep 06, 2017 | 5.123 | 5.439 | 5.123 | 5.251 | 115,954 | +0.13(+2.50%) |
Sep 05, 2017 | 5.233 | 5.251 | 5.123 | 5.123 | 85,847 | -0.15(-2.78%) |