Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.980 | 7.160 | 5.750 | 7.110 | 1,137,867 | +1.11(+18.50%) |
Nov 29, 2017 | 6.110 | 6.280 | 5.950 | 6.000 | 226,311 | +0.00(+0.00%) |
Nov 28, 2017 | 6.240 | 6.290 | 5.850 | 6.000 | 327,412 | -0.18(-2.91%) |
Nov 27, 2017 | 6.650 | 6.718 | 6.060 | 6.180 | 588,450 | -0.31(-4.78%) |
Nov 24, 2017 | 6.010 | 6.530 | 6.010 | 6.490 | 424,424 | +0.54(+9.08%) |
Nov 22, 2017 | 6.100 | 6.232 | 5.800 | 5.950 | 773,467 | +0.15(+2.59%) |
Nov 21, 2017 | 5.490 | 6.001 | 5.280 | 5.800 | 1,870,978 | +0.43(+8.01%) |
Nov 20, 2017 | 5.120 | 5.490 | 5.080 | 5.370 | 216,189 | +0.35(+6.97%) |
Nov 17, 2017 | 5.070 | 5.150 | 5.010 | 5.020 | 189,465 | -0.04(-0.79%) |
Nov 16, 2017 | 5.000 | 5.089 | 4.950 | 5.060 | 225,860 | +0.08(+1.61%) |
Nov 15, 2017 | 5.150 | 5.190 | 4.890 | 4.980 | 873,436 | -0.07(-1.39%) |
Nov 14, 2017 | 4.830 | 5.184 | 4.640 | 5.050 | 397,320 | +0.25(+5.21%) |
Nov 13, 2017 | 4.800 | 4.821 | 4.630 | 4.800 | 78,039 | +0.03(+0.63%) |
Nov 10, 2017 | 4.820 | 4.871 | 4.700 | 4.770 | 64,316 | -0.01(-0.21%) |
Nov 09, 2017 | 4.600 | 4.870 | 4.550 | 4.780 | 202,034 | +0.13(+2.80%) |
Nov 08, 2017 | 4.600 | 4.750 | 4.521 | 4.650 | 103,404 | +0.18(+4.03%) |
Nov 07, 2017 | 4.566 | 4.566 | 4.410 | 4.470 | 3,641 | -0.15(-3.25%) |
Nov 06, 2017 | 4.760 | 4.760 | 4.500 | 4.620 | 34,671 | -0.17(-3.55%) |
Nov 03, 2017 | 4.580 | 4.790 | 4.500 | 4.790 | 51,647 | +0.14(+3.01%) |
Nov 02, 2017 | 4.600 | 4.650 | 4.460 | 4.650 | 8,582 | +0.05(+1.09%) |
Nov 01, 2017 | 4.680 | 4.680 | 4.420 | 4.600 | 10,729 | -0.08(-1.71%) |
Oct 31, 2017 | 4.260 | 4.749 | 4.260 | 4.680 | 96,958 | +0.47(+11.16%) |
Oct 30, 2017 | 4.480 | 4.480 | 4.210 | 4.210 | 30,948 | -0.26(-5.82%) |
Oct 27, 2017 | 4.260 | 4.480 | 4.230 | 4.470 | 28,897 | +0.22(+5.18%) |
Oct 26, 2017 | 4.280 | 4.290 | 4.180 | 4.250 | 12,426 | +0.02(+0.47%) |
Oct 25, 2017 | 4.280 | 4.282 | 4.200 | 4.230 | 12,206 | -0.05(-1.17%) |
Oct 24, 2017 | 4.220 | 4.285 | 4.130 | 4.280 | 15,507 | +0.05(+1.18%) |
Oct 23, 2017 | 4.207 | 4.290 | 4.140 | 4.230 | 26,520 | -0.05(-1.17%) |
Oct 20, 2017 | 4.240 | 4.280 | 4.110 | 4.280 | 11,455 | +0.08(+1.90%) |
Oct 19, 2017 | 4.200 | 4.240 | 4.090 | 4.200 | 28,359 | -0.09(-2.10%) |
Oct 18, 2017 | 4.350 | 4.350 | 4.200 | 4.290 | 27,675 | +0.03(+0.70%) |
Oct 17, 2017 | 4.350 | 4.390 | 4.220 | 4.260 | 94,338 | -0.12(-2.74%) |
Oct 16, 2017 | 4.320 | 4.390 | 4.310 | 4.380 | 31,744 | -0.08(-1.79%) |
Oct 13, 2017 | 4.460 | 4.500 | 4.360 | 4.460 | 24,100 | +0.01(+0.22%) |
Oct 12, 2017 | 4.490 | 4.500 | 4.420 | 4.450 | 30,974 | -0.04(-0.89%) |
Oct 11, 2017 | 4.400 | 4.500 | 4.360 | 4.490 | 34,810 | +0.09(+2.05%) |
Oct 10, 2017 | 4.470 | 4.470 | 4.300 | 4.400 | 40,190 | -0.09(-2.00%) |
Oct 09, 2017 | 4.390 | 4.550 | 4.350 | 4.490 | 61,003 | +0.14(+3.22%) |
Oct 06, 2017 | 4.600 | 4.720 | 4.310 | 4.350 | 138,634 | -0.18(-3.97%) |
Oct 05, 2017 | 4.610 | 4.650 | 4.510 | 4.530 | 16,936 | -0.07(-1.52%) |
Oct 04, 2017 | 4.580 | 4.700 | 4.510 | 4.600 | 54,853 | +0.10(+2.22%) |
Oct 03, 2017 | 4.650 | 4.790 | 4.500 | 4.500 | 85,958 | -0.19(-4.05%) |
Oct 02, 2017 | 4.462 | 4.700 | 4.462 | 4.690 | 41,306 | +0.26(+5.87%) |
Sep 29, 2017 | 4.500 | 4.510 | 4.410 | 4.430 | 12,165 | -0.06(-1.34%) |
Sep 28, 2017 | 4.390 | 4.570 | 4.380 | 4.490 | 23,751 | -0.01(-0.22%) |
Sep 27, 2017 | 4.499 | 4.630 | 4.460 | 4.500 | 72,210 | +0.13(+2.97%) |
Sep 26, 2017 | 4.910 | 4.910 | 4.370 | 4.370 | 81,802 | -0.48(-9.90%) |
Sep 25, 2017 | 4.900 | 4.949 | 4.690 | 4.850 | 24,939 | -0.08(-1.62%) |
Sep 22, 2017 | 4.760 | 4.930 | 4.750 | 4.930 | 18,760 | +0.05(+1.02%) |
Sep 21, 2017 | 4.700 | 4.895 | 4.670 | 4.880 | 17,544 | -0.01(-0.20%) |
Sep 20, 2017 | 4.850 | 4.962 | 4.810 | 4.890 | 28,350 | +0.06(+1.24%) |
Sep 19, 2017 | 4.810 | 4.959 | 4.800 | 4.830 | 29,934 | -0.07(-1.43%) |
Sep 18, 2017 | 4.900 | 4.980 | 4.820 | 4.900 | 38,537 | +0.00(+0.00%) |
Sep 15, 2017 | 5.140 | 5.190 | 4.800 | 4.900 | 87,289 | -0.13(-2.58%) |
Sep 14, 2017 | 5.101 | 5.180 | 4.970 | 5.030 | 40,655 | -0.06(-1.18%) |
Sep 13, 2017 | 5.062 | 5.200 | 5.040 | 5.090 | 23,625 | -0.07(-1.36%) |
Sep 12, 2017 | 5.140 | 5.200 | 4.980 | 5.160 | 41,131 | +0.02(+0.39%) |
Sep 11, 2017 | 5.080 | 5.190 | 4.872 | 5.140 | 63,963 | +0.11(+2.19%) |
Sep 08, 2017 | 4.780 | 5.060 | 4.780 | 5.030 | 42,646 | +0.13(+2.65%) |
Sep 07, 2017 | 5.000 | 5.220 | 4.740 | 4.900 | 182,985 | -0.05(-1.01%) |
Sep 06, 2017 | 4.810 | 4.994 | 4.700 | 4.950 | 104,188 | +0.18(+3.77%) |
Sep 05, 2017 | 4.620 | 4.840 | 4.540 | 4.770 | 71,001 | +0.18(+3.92%) |