Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.890 | 3.890 | 2.900 | 2.990 | 141,052 | -0.86(-22.34%) |
Nov 29, 2017 | 3.860 | 4.000 | 3.850 | 3.850 | 485 | +0.04(+1.05%) |
Nov 28, 2017 | 4.200 | 4.200 | 3.810 | 3.810 | 5,835 | -0.05(-1.30%) |
Nov 27, 2017 | 3.900 | 4.000 | 3.810 | 3.860 | 2,733 | +0.07(+1.85%) |
Nov 24, 2017 | 3.810 | 3.810 | 3.600 | 3.790 | 786 | +0.01(+0.26%) |
Nov 22, 2017 | 4.000 | 4.019 | 3.750 | 3.780 | 1,974 | -0.30(-7.42%) |
Nov 21, 2017 | 4.666 | 4.666 | 4.001 | 4.083 | 11,651 | -0.36(-8.04%) |
Nov 20, 2017 | 5.150 | 5.250 | 4.350 | 4.440 | 19,663 | +0.11(+2.46%) |
Nov 17, 2017 | 4.584 | 4.584 | 4.200 | 4.333 | 5,318 | +0.72(+20.04%) |
Nov 15, 2017 | 3.610 | 3.610 | 3.610 | 102 | -0.29(-7.43%) | |
Nov 14, 2017 | 3.980 | 3.980 | 3.755 | 3.900 | 4,698 | -0.11(-2.74%) |
Nov 13, 2017 | 4.080 | 4.734 | 3.920 | 4.010 | 5,426 | +0.01(+0.25%) |
Nov 10, 2017 | 4.210 | 4.210 | 4.000 | 4.000 | 4,762 | -0.29(-6.76%) |
Nov 09, 2017 | 4.880 | 4.880 | 4.230 | 4.290 | 9,908 | -0.15(-3.37%) |
Nov 08, 2017 | 4.110 | 4.900 | 4.051 | 4.439 | 10,150 | +0.33(+8.01%) |
Nov 07, 2017 | 4.080 | 4.175 | 4.080 | 4.110 | 3,200 | +0.03(+0.74%) |
Nov 06, 2017 | 3.980 | 4.510 | 3.960 | 4.080 | 7,737 | +0.13(+3.29%) |
Nov 03, 2017 | 4.210 | 4.210 | 3.822 | 3.950 | 10,476 | -0.36(-8.35%) |
Nov 02, 2017 | 4.400 | 4.410 | 4.300 | 4.310 | 1,025 | -0.09(-2.05%) |
Nov 01, 2017 | 4.290 | 4.440 | 4.290 | 4.400 | 823 | -0.01(-0.23%) |
Oct 31, 2017 | 4.500 | 4.640 | 4.180 | 4.410 | 3,666 | -0.09(-2.00%) |
Oct 30, 2017 | 4.500 | 4.520 | 4.500 | 4.500 | 875 | -0.09(-1.96%) |
Oct 27, 2017 | 4.290 | 4.610 | 4.250 | 4.590 | 14,635 | +0.28(+6.50%) |
Oct 26, 2017 | 4.440 | 4.520 | 4.240 | 4.310 | 3,659 | -0.19(-4.22%) |
Oct 25, 2017 | 4.830 | 5.050 | 4.340 | 4.500 | 12,514 | -0.13(-2.81%) |
Oct 24, 2017 | 4.560 | 5.100 | 4.560 | 4.630 | 5,500 | +0.07(+1.54%) |
Oct 23, 2017 | 5.360 | 5.390 | 4.560 | 4.560 | 7,262 | -0.89(-16.33%) |
Oct 20, 2017 | 5.610 | 5.750 | 5.370 | 5.450 | 7,650 | -0.25(-4.39%) |
Oct 19, 2017 | 5.300 | 5.990 | 5.280 | 5.700 | 43,572 | +0.30(+5.56%) |
Oct 18, 2017 | 5.224 | 5.510 | 5.224 | 5.400 | 9,171 | +0.19(+3.65%) |
Oct 17, 2017 | 5.250 | 5.250 | 5.000 | 5.210 | 642 | +0.10(+1.96%) |
Oct 16, 2017 | 5.016 | 5.200 | 5.010 | 5.110 | 1,298 | +0.10(+2.00%) |
Oct 13, 2017 | 4.870 | 5.130 | 4.800 | 5.010 | 1,233 | +0.16(+3.30%) |
Oct 12, 2017 | 4.850 | 5.200 | 4.850 | 4.850 | 7,960 | +0.17(+3.63%) |
Oct 11, 2017 | 4.950 | 4.950 | 4.500 | 4.680 | 5,095 | -0.32(-6.40%) |
Oct 10, 2017 | 4.930 | 5.170 | 4.930 | 5.000 | 3,054 | +0.00(+0.00%) |
Oct 09, 2017 | 5.285 | 5.349 | 5.000 | 5.000 | 11,741 | -0.21(-4.03%) |
Oct 06, 2017 | 5.370 | 5.370 | 5.010 | 5.210 | 4,771 | -0.29(-5.27%) |
Oct 05, 2017 | 5.750 | 5.750 | 5.500 | 5.500 | 6,639 | -0.15(-2.65%) |
Oct 04, 2017 | 5.750 | 5.750 | 5.560 | 5.650 | 1,188 | +0.12(+2.17%) |
Oct 03, 2017 | 5.580 | 5.580 | 5.372 | 5.530 | 2,237 | -0.07(-1.29%) |
Oct 02, 2017 | 5.430 | 5.602 | 5.380 | 5.602 | 1,725 | +0.17(+3.17%) |
Sep 29, 2017 | 5.500 | 5.950 | 5.300 | 5.430 | 12,144 | +0.03(+0.56%) |
Sep 28, 2017 | 5.570 | 5.750 | 5.310 | 5.400 | 2,613 | -0.14(-2.53%) |
Sep 27, 2017 | 5.840 | 5.840 | 5.540 | 5.540 | 935 | -0.32(-5.46%) |
Sep 26, 2017 | 5.540 | 5.938 | 5.500 | 5.860 | 2,578 | +0.52(+9.74%) |
Sep 25, 2017 | 5.940 | 5.943 | 5.140 | 5.340 | 16,012 | -0.66(-11.00%) |
Sep 22, 2017 | 6.150 | 6.150 | 5.660 | 6.000 | 10,387 | -0.09(-1.53%) |
Sep 21, 2017 | 6.400 | 6.400 | 5.440 | 6.093 | 25,970 | -0.72(-10.53%) |
Sep 20, 2017 | 6.950 | 7.086 | 6.810 | 6.810 | 5,627 | -0.10(-1.45%) |
Sep 19, 2017 | 7.528 | 8.134 | 6.611 | 6.910 | 15,455 | -0.45(-6.11%) |
Sep 18, 2017 | 7.200 | 8.350 | 7.200 | 7.360 | 40,273 | +0.18(+2.51%) |
Sep 15, 2017 | 9.000 | 9.310 | 7.180 | 7.180 | 90,305 | -1.41(-16.41%) |
Sep 14, 2017 | 7.150 | 9.100 | 7.150 | 8.590 | 73,102 | +1.44(+20.14%) |
Sep 13, 2017 | 6.670 | 7.350 | 6.670 | 7.150 | 20,440 | +0.15(+2.14%) |
Sep 12, 2017 | 6.661 | 7.000 | 6.661 | 7.000 | 54,054 | +0.41(+6.22%) |
Sep 11, 2017 | 6.000 | 6.590 | 5.760 | 6.590 | 25,712 | +0.59(+9.83%) |
Sep 08, 2017 | 6.100 | 6.275 | 5.100 | 6.000 | 35,532 | +0.00(+0.00%) |
Sep 07, 2017 | 4.980 | 6.200 | 4.635 | 6.000 | 52,131 | +1.25(+26.32%) |
Sep 06, 2017 | 4.775 | 4.990 | 4.510 | 4.750 | 33,672 | +0.06(+1.28%) |
Sep 05, 2017 | 4.650 | 4.990 | 4.490 | 4.690 | 26,889 | +0.21(+4.76%) |