Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.760 | 5.828 | 5.726 | 5.794 | 808,511 | +0.03(+0.59%) |
Nov 29, 2017 | 5.963 | 5.980 | 5.760 | 5.760 | 1,046,909 | -0.27(-4.49%) |
Nov 28, 2017 | 6.031 | 6.065 | 5.997 | 6.031 | 762,251 | +0.07(+1.14%) |
Nov 27, 2017 | 6.031 | 6.065 | 5.930 | 5.963 | 274,313 | -0.07(-1.12%) |
Nov 24, 2017 | 6.031 | 6.065 | 5.998 | 6.031 | 193,470 | +0.10(+1.71%) |
Nov 22, 2017 | 5.963 | 5.997 | 5.862 | 5.930 | 449,031 | -0.07(-1.13%) |
Nov 21, 2017 | 5.896 | 5.997 | 5.896 | 5.997 | 1,469,753 | +0.14(+2.31%) |
Nov 20, 2017 | 5.726 | 5.862 | 5.692 | 5.862 | 800,622 | +0.14(+2.37%) |
Nov 17, 2017 | 5.726 | 5.760 | 5.692 | 5.726 | 198,391 | +0.07(+1.20%) |
Nov 16, 2017 | 5.726 | 5.726 | 5.659 | 5.659 | 398,574 | -0.10(-1.76%) |
Nov 15, 2017 | 5.828 | 5.828 | 5.726 | 5.760 | 614,839 | +0.00(+0.00%) |
Nov 14, 2017 | 5.760 | 5.794 | 5.726 | 5.760 | 598,909 | +0.14(+2.41%) |
Nov 13, 2017 | 5.692 | 5.760 | 5.625 | 5.625 | 414,648 | -0.07(-1.19%) |
Nov 10, 2017 | 5.726 | 5.760 | 5.692 | 5.692 | 323,849 | -0.03(-0.59%) |
Nov 09, 2017 | 5.726 | 5.760 | 5.692 | 5.726 | 249,345 | -0.03(-0.59%) |
Nov 08, 2017 | 5.760 | 5.794 | 5.726 | 5.760 | 402,560 | +0.10(+1.80%) |
Nov 07, 2017 | 5.659 | 5.692 | 5.608 | 5.659 | 499,735 | +0.07(+1.21%) |
Nov 06, 2017 | 5.591 | 5.692 | 5.557 | 5.591 | 594,191 | +0.03(+0.61%) |
Nov 03, 2017 | 5.591 | 5.625 | 5.506 | 5.557 | 665,741 | -0.10(-1.80%) |
Nov 02, 2017 | 5.726 | 5.760 | 5.625 | 5.659 | 653,577 | -0.07(-1.18%) |
Nov 01, 2017 | 5.692 | 5.760 | 5.692 | 5.726 | 273,764 | +0.07(+1.20%) |
Oct 31, 2017 | 5.659 | 5.726 | 5.557 | 5.659 | 884,672 | +0.10(+1.83%) |
Oct 30, 2017 | 5.591 | 5.692 | 5.557 | 5.557 | 690,306 | +0.00(+0.00%) |
Oct 27, 2017 | 5.523 | 5.625 | 5.489 | 5.557 | 464,501 | +0.03(+0.61%) |
Oct 26, 2017 | 5.557 | 5.577 | 5.489 | 5.523 | 234,834 | -0.03(-0.61%) |
Oct 25, 2017 | 5.591 | 5.625 | 5.557 | 5.557 | 384,647 | -0.10(-1.80%) |
Oct 24, 2017 | 5.692 | 5.692 | 5.625 | 5.659 | 276,972 | +0.03(+0.60%) |
Oct 23, 2017 | 5.726 | 5.760 | 5.625 | 5.625 | 333,212 | -0.10(-1.78%) |
Oct 20, 2017 | 5.760 | 5.794 | 5.726 | 5.726 | 231,158 | -0.05(-0.82%) |
Oct 19, 2017 | 5.726 | 5.828 | 5.692 | 5.774 | 622,962 | +0.05(+0.83%) |
Oct 18, 2017 | 5.760 | 5.794 | 5.692 | 5.726 | 372,148 | -0.03(-0.59%) |
Oct 17, 2017 | 5.828 | 5.828 | 5.760 | 5.760 | 559,999 | -0.07(-1.16%) |
Oct 16, 2017 | 5.659 | 5.862 | 5.642 | 5.828 | 924,691 | +0.24(+4.24%) |
Oct 13, 2017 | 5.523 | 5.726 | 5.523 | 5.591 | 1,325,822 | +0.07(+1.23%) |
Oct 12, 2017 | 5.489 | 5.523 | 5.472 | 5.523 | 409,730 | +0.00(+0.00%) |
Oct 11, 2017 | 5.523 | 5.557 | 5.489 | 5.523 | 463,218 | +0.07(+1.24%) |
Oct 10, 2017 | 5.455 | 5.489 | 5.455 | 5.455 | 447,881 | +0.03(+0.62%) |
Oct 09, 2017 | 5.455 | 5.489 | 5.421 | 5.421 | 415,207 | -0.03(-0.62%) |
Oct 06, 2017 | 5.455 | 5.489 | 5.387 | 5.455 | 850,282 | -0.07(-1.23%) |
Oct 05, 2017 | 5.455 | 5.523 | 5.438 | 5.523 | 2,004,294 | +0.07(+1.24%) |
Oct 04, 2017 | 5.455 | 5.523 | 5.455 | 5.455 | 993,228 | +0.00(+0.00%) |
Oct 03, 2017 | 5.455 | 5.489 | 5.421 | 5.455 | 2,939,159 | +0.00(+0.00%) |
Oct 02, 2017 | 5.455 | 5.506 | 5.421 | 5.455 | 896,330 | -0.03(-0.62%) |
Sep 29, 2017 | 5.455 | 5.591 | 5.438 | 5.489 | 1,404,693 | +0.10(+1.89%) |
Sep 28, 2017 | 5.320 | 5.404 | 5.303 | 5.387 | 844,604 | +0.17(+3.25%) |
Sep 27, 2017 | 5.252 | 5.320 | 5.184 | 5.218 | 680,115 | +0.00(+0.00%) |
Sep 26, 2017 | 5.320 | 5.320 | 5.218 | 5.218 | 480,953 | -0.10(-1.91%) |
Sep 25, 2017 | 5.387 | 5.421 | 5.320 | 5.320 | 457,147 | -0.03(-0.51%) |
Sep 22, 2017 | 5.414 | 5.414 | 5.347 | 5.347 | 720,449 | -0.07(-1.24%) |
Sep 21, 2017 | 5.448 | 5.448 | 5.414 | 5.414 | 278,617 | -0.03(-0.62%) |
Sep 20, 2017 | 5.448 | 5.481 | 5.380 | 5.448 | 1,307,640 | +0.07(+1.25%) |
Sep 19, 2017 | 5.414 | 5.465 | 5.380 | 5.380 | 714,467 | +0.03(+0.63%) |
Sep 18, 2017 | 5.347 | 5.448 | 5.330 | 5.347 | 969,509 | +0.00(+0.00%) |
Sep 15, 2017 | 5.380 | 5.448 | 5.347 | 5.347 | 588,131 | +0.00(+0.00%) |
Sep 14, 2017 | 5.414 | 5.448 | 5.347 | 5.347 | 407,023 | -0.07(-1.24%) |
Sep 13, 2017 | 5.448 | 5.448 | 5.364 | 5.414 | 788,531 | +0.07(+1.26%) |
Sep 12, 2017 | 5.380 | 5.448 | 5.313 | 5.347 | 662,092 | +0.00(+0.00%) |
Sep 11, 2017 | 5.380 | 5.448 | 5.313 | 5.347 | 701,616 | -0.03(-0.62%) |
Sep 08, 2017 | 5.380 | 5.431 | 5.347 | 5.380 | 1,003,529 | -0.03(-0.62%) |
Sep 07, 2017 | 5.347 | 5.448 | 5.330 | 5.414 | 1,201,288 | +0.17(+3.21%) |
Sep 06, 2017 | 5.179 | 5.280 | 5.179 | 5.246 | 585,214 | +0.07(+1.30%) |
Sep 05, 2017 | 5.145 | 5.195 | 5.078 | 5.179 | 659,807 | +0.10(+1.99%) |