Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.021 | 5.049 | 3.730 | 3.815 | 8,843,493 | -0.12(-3.09%) |
Nov 29, 2017 | 3.889 | 4.319 | 3.843 | 3.936 | 2,352,334 | +0.04(+0.96%) |
Nov 28, 2017 | 3.637 | 3.917 | 3.628 | 3.899 | 1,524,267 | +0.25(+6.92%) |
Nov 27, 2017 | 3.600 | 3.730 | 3.572 | 3.646 | 825,860 | +0.07(+2.09%) |
Nov 24, 2017 | 3.590 | 3.740 | 3.534 | 3.572 | 782,989 | +0.02(+0.53%) |
Nov 22, 2017 | 3.628 | 3.946 | 3.534 | 3.553 | 1,700,515 | -0.08(-2.31%) |
Nov 21, 2017 | 3.749 | 3.797 | 3.600 | 3.637 | 1,037,631 | -0.11(-2.99%) |
Nov 20, 2017 | 3.955 | 3.983 | 3.656 | 3.749 | 1,300,036 | -0.21(-5.20%) |
Nov 17, 2017 | 4.338 | 4.497 | 3.863 | 3.955 | 1,577,724 | -0.32(-7.44%) |
Nov 16, 2017 | 3.908 | 4.422 | 3.908 | 4.273 | 1,710,776 | +0.37(+9.59%) |
Nov 15, 2017 | 3.459 | 4.067 | 3.385 | 3.899 | 1,658,786 | +0.34(+9.45%) |
Nov 14, 2017 | 3.815 | 3.833 | 3.471 | 3.562 | 3,067,661 | -0.29(-7.52%) |
Nov 13, 2017 | 4.291 | 4.319 | 3.843 | 3.852 | 1,637,296 | -0.42(-9.85%) |
Nov 10, 2017 | 4.385 | 4.395 | 4.217 | 4.273 | 1,248,073 | -0.03(-0.65%) |
Nov 09, 2017 | 4.413 | 4.413 | 4.235 | 4.301 | 1,495,122 | -0.09(-2.13%) |
Nov 08, 2017 | 4.656 | 4.750 | 4.348 | 4.394 | 960,018 | -0.28(-6.00%) |
Nov 07, 2017 | 4.955 | 4.955 | 4.637 | 4.675 | 1,047,335 | -0.22(-4.58%) |
Nov 06, 2017 | 4.824 | 5.011 | 4.792 | 4.899 | 590,173 | +0.07(+1.35%) |
Nov 03, 2017 | 5.096 | 5.096 | 4.815 | 4.834 | 626,486 | -0.24(-4.79%) |
Nov 02, 2017 | 4.834 | 5.142 | 4.796 | 5.077 | 1,024,542 | +0.28(+5.85%) |
Nov 01, 2017 | 5.189 | 5.236 | 4.703 | 4.796 | 1,588,387 | -0.36(-6.90%) |
Oct 31, 2017 | 5.245 | 5.470 | 5.142 | 5.152 | 1,112,651 | -0.12(-2.31%) |
Oct 30, 2017 | 5.320 | 5.376 | 5.226 | 5.273 | 657,677 | -0.10(-1.91%) |
Oct 27, 2017 | 5.507 | 5.563 | 5.255 | 5.376 | 707,794 | -0.29(-5.12%) |
Oct 26, 2017 | 5.385 | 5.722 | 5.385 | 5.666 | 1,125,742 | +0.28(+5.21%) |
Oct 25, 2017 | 5.600 | 5.610 | 5.236 | 5.385 | 1,173,812 | -0.22(-3.84%) |
Oct 24, 2017 | 6.143 | 6.236 | 5.554 | 5.600 | 1,831,446 | -0.53(-8.69%) |
Oct 23, 2017 | 6.030 | 6.348 | 5.862 | 6.133 | 1,034,626 | +0.01(+0.15%) |
Oct 20, 2017 | 5.713 | 6.171 | 5.666 | 6.124 | 2,102,742 | +0.46(+8.09%) |
Oct 19, 2017 | 5.638 | 5.778 | 5.526 | 5.666 | 735,708 | +0.01(+0.17%) |
Oct 18, 2017 | 5.395 | 5.741 | 5.385 | 5.656 | 1,812,111 | +0.24(+4.49%) |
Oct 17, 2017 | 5.535 | 5.554 | 5.124 | 5.413 | 3,686,120 | -0.19(-3.34%) |
Oct 16, 2017 | 5.834 | 6.012 | 5.376 | 5.600 | 5,852,353 | -0.73(-11.52%) |
Oct 13, 2017 | 5.797 | 6.386 | 5.769 | 6.330 | 1,546,334 | +0.53(+9.19%) |
Oct 12, 2017 | 5.731 | 5.890 | 5.161 | 5.797 | 2,489,023 | -0.04(-0.64%) |
Oct 11, 2017 | 6.236 | 6.358 | 5.834 | 5.834 | 2,016,061 | -0.43(-6.87%) |
Oct 10, 2017 | 6.638 | 6.750 | 6.260 | 6.264 | 1,399,158 | -0.36(-5.37%) |
Oct 09, 2017 | 6.685 | 6.863 | 6.526 | 6.620 | 924,171 | -0.03(-0.42%) |
Oct 06, 2017 | 6.750 | 6.909 | 6.545 | 6.648 | 718,142 | -0.17(-2.47%) |
Oct 05, 2017 | 6.704 | 7.050 | 6.638 | 6.816 | 861,653 | +0.09(+1.39%) |
Oct 04, 2017 | 6.535 | 6.722 | 6.470 | 6.722 | 950,151 | +0.10(+1.55%) |
Oct 03, 2017 | 6.620 | 6.722 | 6.498 | 6.620 | 752,317 | +0.00(+0.00%) |
Oct 02, 2017 | 6.788 | 6.825 | 6.545 | 6.620 | 967,797 | -0.21(-3.01%) |
Sep 29, 2017 | 7.068 | 7.087 | 6.732 | 6.825 | 1,022,696 | -0.27(-3.82%) |
Sep 28, 2017 | 6.853 | 7.274 | 6.807 | 7.096 | 1,338,303 | +0.29(+4.26%) |
Sep 27, 2017 | 6.704 | 7.003 | 6.666 | 6.806 | 913,408 | +0.11(+1.68%) |
Sep 26, 2017 | 6.685 | 6.844 | 6.638 | 6.694 | 570,365 | +0.02(+0.28%) |
Sep 25, 2017 | 6.610 | 6.722 | 6.591 | 6.676 | 757,309 | +0.03(+0.42%) |
Sep 22, 2017 | 6.610 | 6.721 | 6.535 | 6.648 | 625,654 | +0.06(+0.85%) |
Sep 21, 2017 | 6.685 | 6.706 | 6.470 | 6.591 | 881,078 | -0.15(-2.22%) |
Sep 20, 2017 | 6.741 | 6.835 | 6.591 | 6.741 | 701,433 | -0.05(-0.69%) |
Sep 19, 2017 | 7.003 | 7.120 | 6.750 | 6.788 | 1,161,300 | -0.24(-3.46%) |
Sep 18, 2017 | 7.199 | 7.358 | 7.022 | 7.031 | 815,016 | -0.12(-1.70%) |
Sep 15, 2017 | 7.040 | 7.190 | 7.003 | 7.152 | 2,319,187 | +0.07(+0.92%) |
Sep 14, 2017 | 7.152 | 7.220 | 6.978 | 7.087 | 889,688 | -0.10(-1.43%) |
Sep 13, 2017 | 7.180 | 7.377 | 7.115 | 7.190 | 1,149,272 | +0.07(+0.92%) |
Sep 12, 2017 | 7.068 | 7.339 | 6.928 | 7.124 | 1,169,046 | +0.09(+1.33%) |
Sep 11, 2017 | 7.134 | 7.168 | 6.881 | 7.031 | 999,680 | -0.10(-1.44%) |
Sep 08, 2017 | 7.414 | 7.414 | 7.077 | 7.134 | 1,090,527 | -0.24(-3.30%) |
Sep 07, 2017 | 7.227 | 7.452 | 7.124 | 7.377 | 986,001 | +0.15(+2.07%) |
Sep 06, 2017 | 7.106 | 7.283 | 6.750 | 7.227 | 1,474,739 | +0.18(+2.52%) |
Sep 05, 2017 | 7.339 | 7.339 | 6.881 | 7.050 | 1,389,196 | -0.29(-3.95%) |