Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.550 | 5.650 | 5.400 | 5.650 | 384,500 | +0.20(+3.67%) |
Nov 29, 2017 | 6.000 | 6.000 | 5.450 | 5.450 | 395,684 | -0.45(-7.63%) |
Nov 28, 2017 | 6.450 | 6.490 | 5.800 | 5.900 | 272,139 | -0.50(-7.81%) |
Nov 27, 2017 | 6.100 | 6.500 | 6.050 | 6.400 | 276,737 | +0.35(+5.79%) |
Nov 24, 2017 | 5.850 | 6.250 | 5.800 | 6.050 | 205,846 | +0.20(+3.42%) |
Nov 22, 2017 | 5.850 | 5.900 | 5.700 | 5.850 | 101,022 | +0.00(+0.00%) |
Nov 21, 2017 | 5.700 | 5.900 | 5.650 | 5.850 | 184,949 | +0.15(+2.63%) |
Nov 20, 2017 | 5.700 | 5.829 | 5.650 | 5.700 | 93,476 | -0.05(-0.87%) |
Nov 17, 2017 | 5.850 | 5.900 | 5.725 | 5.750 | 146,452 | -0.10(-1.71%) |
Nov 16, 2017 | 5.800 | 6.000 | 5.700 | 5.850 | 198,206 | +0.00(+0.00%) |
Nov 15, 2017 | 5.700 | 6.200 | 5.600 | 5.850 | 234,846 | +0.10(+1.74%) |
Nov 14, 2017 | 5.950 | 5.950 | 5.500 | 5.750 | 211,566 | -0.15(-2.54%) |
Nov 13, 2017 | 6.200 | 6.250 | 5.850 | 5.900 | 108,212 | -0.25(-4.07%) |
Nov 10, 2017 | 5.850 | 6.150 | 5.800 | 6.150 | 99,743 | +0.30(+5.13%) |
Nov 09, 2017 | 5.800 | 5.950 | 5.650 | 5.850 | 108,359 | +0.10(+1.74%) |
Nov 08, 2017 | 5.600 | 5.900 | 5.500 | 5.750 | 128,675 | +0.10(+1.77%) |
Nov 07, 2017 | 6.200 | 6.200 | 5.650 | 5.650 | 221,139 | -0.45(-7.38%) |
Nov 06, 2017 | 6.600 | 6.631 | 6.050 | 6.100 | 177,013 | -0.40(-6.15%) |
Nov 03, 2017 | 5.600 | 6.600 | 5.600 | 6.500 | 644,317 | +1.05(+19.27%) |
Nov 02, 2017 | 5.300 | 5.800 | 5.300 | 5.450 | 569,383 | +0.05(+0.93%) |
Nov 01, 2017 | 5.800 | 5.890 | 5.350 | 5.400 | 301,358 | -0.25(-4.42%) |
Oct 31, 2017 | 6.000 | 6.000 | 5.650 | 5.650 | 179,566 | -0.35(-5.83%) |
Oct 30, 2017 | 5.950 | 6.150 | 5.810 | 6.000 | 148,176 | -0.05(-0.83%) |
Oct 27, 2017 | 5.600 | 6.200 | 5.600 | 6.050 | 322,546 | +0.50(+9.01%) |
Oct 26, 2017 | 5.500 | 5.650 | 5.250 | 5.550 | 361,385 | +0.00(+0.00%) |
Oct 25, 2017 | 5.750 | 5.840 | 5.500 | 5.550 | 279,530 | -0.33(-5.53%) |
Oct 24, 2017 | 6.250 | 6.250 | 5.900 | 5.875 | 338,122 | -0.38(-6.00%) |
Oct 23, 2017 | 6.550 | 6.550 | 6.150 | 6.250 | 196,686 | -0.25(-3.85%) |
Oct 20, 2017 | 6.350 | 6.550 | 6.350 | 6.500 | 190,279 | +0.10(+1.56%) |
Oct 19, 2017 | 6.550 | 6.600 | 6.250 | 6.400 | 171,080 | -0.25(-3.76%) |
Oct 18, 2017 | 7.050 | 7.100 | 6.505 | 6.650 | 410,160 | -0.30(-4.32%) |
Oct 17, 2017 | 7.200 | 7.400 | 6.750 | 6.950 | 467,834 | -0.30(-4.14%) |
Oct 16, 2017 | 7.200 | 7.375 | 7.050 | 7.250 | 204,295 | +0.00(+0.00%) |
Oct 13, 2017 | 7.400 | 7.400 | 7.100 | 7.250 | 235,125 | -0.15(-2.03%) |
Oct 12, 2017 | 7.800 | 7.950 | 7.250 | 7.400 | 505,025 | -0.30(-3.90%) |
Oct 11, 2017 | 7.350 | 7.895 | 7.200 | 7.700 | 605,044 | +0.40(+5.48%) |
Oct 10, 2017 | 7.050 | 7.425 | 6.950 | 7.300 | 321,974 | +0.25(+3.55%) |
Oct 09, 2017 | 7.200 | 7.350 | 6.950 | 7.050 | 192,615 | -0.10(-1.40%) |
Oct 06, 2017 | 7.500 | 7.800 | 7.010 | 7.150 | 319,263 | -0.35(-4.67%) |
Oct 05, 2017 | 7.000 | 7.475 | 6.800 | 7.500 | 411,275 | +0.45(+6.38%) |
Oct 04, 2017 | 7.300 | 7.750 | 7.000 | 7.050 | 601,615 | -0.50(-6.62%) |
Oct 03, 2017 | 7.450 | 8.250 | 7.350 | 7.550 | 1,377,233 | +0.30(+4.14%) |
Oct 02, 2017 | 6.600 | 7.350 | 5.650 | 7.250 | 1,781,897 | +1.05(+16.94%) |
Sep 29, 2017 | 6.350 | 6.380 | 6.155 | 6.200 | 303,080 | -0.20(-3.13%) |
Sep 28, 2017 | 6.350 | 6.450 | 6.050 | 6.400 | 289,407 | +0.00(+0.00%) |
Sep 27, 2017 | 6.350 | 6.650 | 6.200 | 6.400 | 450,836 | +0.00(+0.00%) |
Sep 26, 2017 | 6.700 | 6.700 | 6.250 | 6.400 | 302,402 | -0.35(-5.19%) |
Sep 25, 2017 | 6.800 | 6.995 | 6.200 | 6.750 | 952,747 | +0.20(+3.05%) |
Sep 22, 2017 | 7.000 | 7.000 | 6.350 | 6.550 | 827,063 | -0.45(-6.43%) |
Sep 21, 2017 | 7.200 | 7.200 | 6.750 | 7.000 | 1,530,814 | +0.30(+4.48%) |
Sep 20, 2017 | 5.900 | 7.850 | 5.800 | 6.700 | 3,284,442 | +1.15(+20.72%) |
Sep 19, 2017 | 5.750 | 5.790 | 5.000 | 5.550 | 482,669 | -0.10(-1.77%) |
Sep 18, 2017 | 5.050 | 5.900 | 4.960 | 5.650 | 963,011 | +0.65(+13.00%) |
Sep 15, 2017 | 4.900 | 5.050 | 4.760 | 5.000 | 354,989 | +0.25(+5.26%) |
Sep 14, 2017 | 4.550 | 4.750 | 4.550 | 4.750 | 261,918 | +0.25(+5.56%) |
Sep 13, 2017 | 4.400 | 4.600 | 4.379 | 4.500 | 119,022 | +0.15(+3.45%) |
Sep 12, 2017 | 4.500 | 4.500 | 4.210 | 4.350 | 149,975 | -0.15(-3.33%) |
Sep 11, 2017 | 4.700 | 4.800 | 4.480 | 4.500 | 124,850 | -0.20(-4.26%) |
Sep 08, 2017 | 4.700 | 4.700 | 4.625 | 4.700 | 67,869 | +0.08(+1.62%) |
Sep 07, 2017 | 4.500 | 4.650 | 4.460 | 4.625 | 243,716 | +0.17(+3.93%) |
Sep 06, 2017 | 4.350 | 4.450 | 4.266 | 4.450 | 85,538 | +0.10(+2.30%) |
Sep 05, 2017 | 4.150 | 4.350 | 4.125 | 4.350 | 83,390 | +0.20(+4.82%) |