Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.510 | 7.000 | 6.500 | 6.800 | 48,415 | -0.20(-2.86%) |
Nov 29, 2017 | 6.590 | 7.000 | 6.100 | 7.000 | 21,515 | +0.45(+6.87%) |
Nov 28, 2017 | 6.950 | 7.000 | 6.020 | 6.550 | 51,449 | -0.25(-3.68%) |
Nov 27, 2017 | 6.900 | 6.990 | 6.500 | 6.800 | 72,053 | +0.20(+3.03%) |
Nov 24, 2017 | 6.000 | 6.600 | 5.900 | 6.600 | 154,493 | +0.65(+10.92%) |
Nov 23, 2017 | 5.500 | 6.000 | 5.500 | 5.950 | 60,124 | +0.53(+9.78%) |
Nov 22, 2017 | 5.190 | 5.420 | 4.900 | 5.420 | 249,683 | +0.47(+9.49%) |
Nov 21, 2017 | 4.990 | 5.060 | 4.900 | 4.950 | 140,875 | -0.04(-0.80%) |
Nov 20, 2017 | 5.000 | 5.000 | 4.810 | 4.990 | 12,322 | -0.06(-1.19%) |
Nov 17, 2017 | 4.650 | 5.170 | 4.650 | 5.050 | 11,475 | +0.25(+5.21%) |
Nov 16, 2017 | 4.800 | 4.800 | 4.800 | 4.800 | 8,543 | -0.18(-3.61%) |
Nov 15, 2017 | 4.900 | 5.000 | 4.600 | 4.980 | 75,910 | +0.08(+1.63%) |
Nov 14, 2017 | 4.850 | 4.930 | 4.840 | 4.900 | 32,700 | +0.05(+1.03%) |
Nov 13, 2017 | 4.400 | 5.550 | 4.400 | 4.850 | 42,975 | +0.55(+12.79%) |
Nov 10, 2017 | 4.400 | 4.400 | 4.260 | 4.300 | 7,350 | -0.12(-2.71%) |
Nov 09, 2017 | 4.250 | 4.470 | 4.250 | 4.420 | 13,700 | +0.21(+4.99%) |
Nov 08, 2017 | 4.350 | 4.350 | 4.210 | 4.210 | 525 | -0.09(-2.09%) |
Nov 07, 2017 | 4.200 | 4.410 | 4.200 | 4.300 | 11,850 | -0.14(-3.15%) |
Nov 06, 2017 | 4.490 | 4.490 | 4.200 | 4.440 | 12,200 | -0.04(-0.89%) |
Nov 03, 2017 | 4.350 | 4.480 | 4.350 | 4.480 | 5,400 | +0.08(+1.82%) |
Nov 02, 2017 | 4.400 | 4.410 | 4.260 | 4.400 | 4,060 | +0.15(+3.53%) |
Nov 01, 2017 | 4.300 | 4.400 | 4.250 | 4.250 | 53,825 | -0.05(-1.16%) |
Oct 31, 2017 | 4.260 | 4.350 | 4.260 | 4.300 | 4,200 | -0.15(-3.37%) |
Oct 30, 2017 | 4.440 | 4.490 | 4.440 | 4.450 | 6,300 | +0.20(+4.71%) |
Oct 27, 2017 | 4.300 | 4.300 | 4.200 | 4.250 | 3,800 | -0.22(-4.92%) |
Oct 26, 2017 | 4.470 | 4.470 | 4.470 | 4.470 | 300 | -0.02(-0.45%) |
Oct 25, 2017 | 4.390 | 4.490 | 4.390 | 4.490 | 10,810 | +0.28(+6.65%) |
Oct 24, 2017 | 4.200 | 4.490 | 4.200 | 4.210 | 23,400 | +0.01(+0.24%) |
Oct 23, 2017 | 4.400 | 4.500 | 4.200 | 4.200 | 9,300 | +0.13(+3.19%) |
Oct 20, 2017 | 4.130 | 4.130 | 4.070 | 4.070 | 5,100 | -0.26(-6.00%) |
Oct 19, 2017 | 4.490 | 4.490 | 4.330 | 4.330 | 1,850 | -0.16(-3.56%) |
Oct 18, 2017 | 4.450 | 4.500 | 4.450 | 4.490 | 7,700 | +0.36(+8.72%) |
Oct 17, 2017 | 4.300 | 4.310 | 4.110 | 4.130 | 11,744 | -0.27(-6.14%) |
Oct 16, 2017 | 4.550 | 4.550 | 4.400 | 4.400 | 6,100 | -0.15(-3.30%) |
Oct 13, 2017 | 4.620 | 4.620 | 4.490 | 4.550 | 24,219 | -0.05(-1.09%) |
Oct 12, 2017 | 4.370 | 4.630 | 4.200 | 4.600 | 43,760 | +0.20(+4.55%) |
Oct 11, 2017 | 4.500 | 4.600 | 4.400 | 4.400 | 35,042 | -0.30(-6.38%) |
Oct 10, 2017 | 4.490 | 4.700 | 4.490 | 4.700 | 18,600 | +0.21(+4.68%) |
Oct 06, 2017 | 4.600 | 4.600 | 4.290 | 4.490 | 10,600 | -0.12(-2.60%) |
Oct 05, 2017 | 4.750 | 4.750 | 4.610 | 4.610 | 300 | -0.14(-2.95%) |
Oct 04, 2017 | 4.800 | 5.000 | 4.750 | 4.750 | 31,700 | -0.20(-4.04%) |
Oct 03, 2017 | 5.250 | 5.250 | 4.770 | 4.950 | 27,750 | -0.10(-1.98%) |
Oct 02, 2017 | 5.150 | 5.200 | 4.810 | 5.050 | 16,625 | -0.10(-1.94%) |
Sep 29, 2017 | 5.320 | 5.320 | 5.150 | 5.150 | 3,100 | -0.25(-4.63%) |
Sep 28, 2017 | 5.400 | 5.500 | 5.340 | 5.400 | 48,812 | +0.00(+0.00%) |
Sep 27, 2017 | 5.400 | 5.400 | 5.340 | 5.400 | 8,400 | -0.19(-3.40%) |
Sep 26, 2017 | 5.120 | 5.590 | 5.000 | 5.590 | 36,950 | +0.49(+9.61%) |
Sep 25, 2017 | 5.410 | 5.450 | 5.100 | 5.100 | 21,950 | -0.40(-7.27%) |
Sep 22, 2017 | 5.750 | 5.750 | 5.220 | 5.500 | 11,245 | +0.00(+0.00%) |
Sep 21, 2017 | 6.020 | 6.020 | 5.500 | 5.500 | 8,000 | -0.52(-8.64%) |
Sep 20, 2017 | 6.180 | 6.200 | 6.000 | 6.020 | 43,148 | -0.18(-2.90%) |
Sep 19, 2017 | 5.980 | 6.300 | 5.800 | 6.200 | 70,234 | +0.45(+7.83%) |
Sep 18, 2017 | 4.980 | 5.750 | 4.980 | 5.750 | 50,050 | +0.75(+15.00%) |
Sep 15, 2017 | 4.370 | 5.000 | 4.370 | 5.000 | 42,635 | +0.80(+19.05%) |
Sep 14, 2017 | 4.390 | 4.390 | 4.200 | 4.200 | 8,400 | -0.02(-0.47%) |
Sep 13, 2017 | 4.400 | 4.400 | 4.050 | 4.220 | 27,960 | -0.28(-6.22%) |
Sep 12, 2017 | 5.000 | 5.000 | 4.500 | 4.500 | 10,943 | -0.50(-10.00%) |
Sep 11, 2017 | 5.000 | 5.000 | 5.000 | 5.000 | 4,100 | +0.00(+0.00%) |
Sep 08, 2017 | 5.000 | 5.250 | 5.000 | 5.000 | 20,520 | +0.18(+3.73%) |
Sep 07, 2017 | 5.000 | 5.000 | 4.750 | 4.820 | 7,400 | -0.18(-3.60%) |
Sep 06, 2017 | 5.250 | 5.400 | 4.950 | 5.000 | 6,150 | -0.20(-3.85%) |
Sep 05, 2017 | 5.500 | 5.500 | 5.000 | 5.200 | 6,675 | -0.30(-5.45%) |