Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.300 | 6.300 | 6.030 | 6.180 | 1,542,257 | -0.07(-1.12%) |
Nov 29, 2017 | 6.200 | 6.490 | 6.160 | 6.250 | 1,002,874 | +0.05(+0.81%) |
Nov 28, 2017 | 6.110 | 6.200 | 6.000 | 6.200 | 569,814 | +0.09(+1.47%) |
Nov 27, 2017 | 5.990 | 6.290 | 5.960 | 6.110 | 874,684 | +0.17(+2.86%) |
Nov 24, 2017 | 5.900 | 6.045 | 5.860 | 5.940 | 439,707 | +0.05(+0.85%) |
Nov 22, 2017 | 6.200 | 6.200 | 5.560 | 5.890 | 1,941,506 | -0.28(-4.54%) |
Nov 21, 2017 | 5.820 | 6.180 | 5.720 | 6.170 | 2,024,865 | +0.42(+7.30%) |
Nov 20, 2017 | 5.200 | 5.825 | 5.120 | 5.750 | 1,570,599 | +0.61(+11.87%) |
Nov 17, 2017 | 4.980 | 5.190 | 4.980 | 5.140 | 697,463 | +0.14(+2.80%) |
Nov 16, 2017 | 4.670 | 5.050 | 4.670 | 5.000 | 1,208,711 | +0.26(+5.49%) |
Nov 15, 2017 | 4.120 | 4.790 | 4.120 | 4.740 | 1,502,731 | +0.63(+15.33%) |
Nov 14, 2017 | 4.050 | 4.120 | 4.050 | 4.110 | 908,686 | +0.02(+0.49%) |
Nov 13, 2017 | 4.040 | 4.100 | 4.040 | 4.090 | 376,633 | +0.02(+0.49%) |
Nov 10, 2017 | 4.070 | 4.070 | 4.050 | 4.070 | 772,587 | +0.02(+0.49%) |
Nov 09, 2017 | 3.850 | 4.070 | 3.850 | 4.050 | 344,472 | +0.16(+4.11%) |
Nov 08, 2017 | 4.010 | 4.010 | 3.840 | 3.890 | 511,223 | -0.07(-1.77%) |
Nov 07, 2017 | 3.990 | 4.060 | 3.940 | 3.960 | 615,661 | -0.03(-0.75%) |
Nov 06, 2017 | 3.920 | 4.030 | 3.920 | 3.990 | 995,145 | +0.18(+4.72%) |
Nov 03, 2017 | 3.820 | 3.900 | 3.730 | 3.810 | 269,890 | +0.01(+0.26%) |
Nov 02, 2017 | 3.630 | 3.830 | 3.630 | 3.800 | 395,303 | +0.19(+5.26%) |
Nov 01, 2017 | 3.620 | 3.720 | 3.540 | 3.610 | 218,945 | -0.04(-1.10%) |
Oct 31, 2017 | 3.650 | 3.670 | 3.600 | 3.650 | 247,557 | +0.00(+0.00%) |
Oct 30, 2017 | 3.700 | 3.719 | 3.640 | 3.650 | 184,430 | -0.07(-1.88%) |
Oct 27, 2017 | 3.690 | 3.795 | 3.650 | 3.720 | 276,106 | +0.02(+0.54%) |
Oct 26, 2017 | 3.660 | 3.720 | 3.595 | 3.700 | 424,517 | +0.05(+1.37%) |
Oct 25, 2017 | 3.600 | 3.690 | 3.595 | 3.650 | 311,291 | +0.01(+0.27%) |
Oct 24, 2017 | 3.670 | 3.710 | 3.600 | 3.640 | 301,826 | +0.00(+0.00%) |
Oct 23, 2017 | 3.670 | 3.675 | 3.570 | 3.640 | 373,520 | -0.03(-0.82%) |
Oct 20, 2017 | 3.740 | 3.740 | 3.640 | 3.670 | 281,807 | -0.03(-0.81%) |
Oct 19, 2017 | 3.710 | 3.730 | 3.660 | 3.700 | 315,678 | -0.03(-0.80%) |
Oct 18, 2017 | 3.720 | 3.755 | 3.690 | 3.730 | 243,681 | +0.02(+0.54%) |
Oct 17, 2017 | 3.690 | 3.720 | 3.685 | 3.710 | 176,914 | +0.02(+0.54%) |
Oct 16, 2017 | 3.710 | 3.740 | 3.681 | 3.690 | 348,122 | -0.02(-0.54%) |
Oct 13, 2017 | 3.700 | 3.740 | 3.645 | 3.710 | 301,480 | +0.05(+1.37%) |
Oct 12, 2017 | 3.650 | 3.680 | 3.580 | 3.660 | 384,311 | -0.03(-0.81%) |
Oct 11, 2017 | 3.710 | 3.760 | 3.600 | 3.690 | 318,405 | -0.02(-0.54%) |
Oct 10, 2017 | 3.700 | 3.800 | 3.650 | 3.710 | 441,255 | +0.04(+1.09%) |
Oct 09, 2017 | 3.700 | 3.730 | 3.670 | 3.670 | 341,962 | -0.04(-1.08%) |
Oct 06, 2017 | 3.720 | 3.760 | 3.660 | 3.710 | 372,396 | +0.00(+0.00%) |
Oct 05, 2017 | 3.660 | 3.730 | 3.630 | 3.710 | 763,357 | +0.06(+1.64%) |
Oct 04, 2017 | 3.770 | 3.830 | 3.625 | 3.650 | 629,935 | -0.12(-3.18%) |
Oct 03, 2017 | 3.710 | 3.820 | 3.660 | 3.770 | 701,471 | +0.04(+1.07%) |
Oct 02, 2017 | 3.660 | 3.780 | 3.620 | 3.730 | 777,780 | +0.12(+3.32%) |
Sep 29, 2017 | 3.480 | 3.640 | 3.460 | 3.610 | 788,099 | +0.12(+3.44%) |
Sep 28, 2017 | 3.450 | 3.530 | 3.380 | 3.490 | 585,358 | +0.03(+0.87%) |
Sep 27, 2017 | 3.340 | 3.480 | 3.290 | 3.460 | 792,958 | +0.12(+3.59%) |
Sep 26, 2017 | 3.230 | 3.360 | 3.200 | 3.340 | 600,206 | +0.11(+3.41%) |
Sep 25, 2017 | 3.200 | 3.245 | 3.140 | 3.230 | 346,926 | +0.04(+1.25%) |
Sep 22, 2017 | 3.130 | 3.210 | 3.100 | 3.190 | 524,294 | +0.08(+2.57%) |
Sep 21, 2017 | 3.090 | 3.130 | 3.060 | 3.110 | 446,465 | +0.03(+0.97%) |
Sep 20, 2017 | 3.090 | 3.210 | 3.050 | 3.080 | 846,586 | +0.03(+0.98%) |
Sep 19, 2017 | 2.900 | 3.050 | 2.870 | 3.050 | 765,652 | +0.14(+4.81%) |
Sep 18, 2017 | 2.910 | 2.950 | 2.880 | 2.910 | 513,290 | +0.00(+0.00%) |
Sep 15, 2017 | 2.860 | 2.910 | 2.850 | 2.910 | 1,037,483 | +0.03(+1.04%) |
Sep 14, 2017 | 2.830 | 2.890 | 2.770 | 2.880 | 294,524 | +0.02(+0.70%) |
Sep 13, 2017 | 2.770 | 2.870 | 2.760 | 2.860 | 246,823 | +0.09(+3.25%) |
Sep 12, 2017 | 2.770 | 2.780 | 2.720 | 2.770 | 270,439 | -0.01(-0.36%) |
Sep 11, 2017 | 2.740 | 2.790 | 2.720 | 2.780 | 272,652 | +0.04(+1.46%) |
Sep 08, 2017 | 2.760 | 2.760 | 2.710 | 2.740 | 262,994 | -0.02(-0.72%) |
Sep 07, 2017 | 2.690 | 2.770 | 2.670 | 2.760 | 331,757 | +0.06(+2.22%) |
Sep 06, 2017 | 2.680 | 2.720 | 2.660 | 2.700 | 192,482 | +0.02(+0.75%) |
Sep 05, 2017 | 2.750 | 2.750 | 2.670 | 2.680 | 370,112 | -0.04(-1.47%) |