Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.780 | 5.400 | 4.780 | 4.900 | 371,411 | +0.07(+1.45%) |
Nov 29, 2017 | 4.930 | 5.070 | 4.780 | 4.830 | 206,969 | -0.06(-1.23%) |
Nov 28, 2017 | 4.790 | 5.030 | 4.550 | 4.890 | 258,460 | +0.05(+1.03%) |
Nov 27, 2017 | 4.880 | 5.070 | 4.800 | 4.840 | 281,529 | -0.14(-2.81%) |
Nov 24, 2017 | 5.020 | 5.150 | 4.920 | 4.980 | 149,770 | -0.02(-0.40%) |
Nov 22, 2017 | 4.980 | 5.240 | 4.910 | 5.000 | 350,367 | +0.07(+1.42%) |
Nov 21, 2017 | 4.860 | 5.100 | 4.820 | 4.930 | 279,006 | +0.08(+1.65%) |
Nov 20, 2017 | 4.970 | 5.130 | 4.830 | 4.850 | 304,608 | -0.06(-1.22%) |
Nov 17, 2017 | 4.260 | 4.990 | 4.170 | 4.910 | 522,612 | +0.66(+15.53%) |
Nov 16, 2017 | 4.050 | 4.390 | 4.040 | 4.250 | 176,387 | +0.24(+5.99%) |
Nov 15, 2017 | 3.780 | 4.130 | 3.730 | 4.010 | 159,957 | +0.27(+7.22%) |
Nov 14, 2017 | 4.000 | 4.000 | 3.650 | 3.740 | 186,393 | -0.27(-6.73%) |
Nov 13, 2017 | 4.120 | 4.209 | 4.001 | 4.010 | 98,234 | -0.10(-2.43%) |
Nov 10, 2017 | 4.200 | 4.240 | 4.010 | 4.110 | 123,242 | -0.07(-1.67%) |
Nov 09, 2017 | 4.000 | 4.190 | 3.982 | 4.180 | 118,916 | +0.19(+4.76%) |
Nov 08, 2017 | 3.800 | 4.030 | 3.760 | 3.990 | 115,611 | +0.08(+2.05%) |
Nov 07, 2017 | 4.270 | 4.270 | 3.860 | 3.910 | 202,688 | -0.32(-7.57%) |
Nov 06, 2017 | 4.270 | 4.350 | 4.160 | 4.230 | 88,578 | -0.02(-0.47%) |
Nov 03, 2017 | 4.190 | 4.430 | 4.150 | 4.250 | 251,223 | +0.09(+2.16%) |
Nov 02, 2017 | 4.200 | 4.320 | 4.040 | 4.160 | 236,521 | -0.07(-1.65%) |
Nov 01, 2017 | 4.690 | 4.705 | 4.200 | 4.230 | 220,505 | -0.39(-8.44%) |
Oct 31, 2017 | 4.760 | 4.830 | 4.600 | 4.620 | 143,006 | -0.09(-1.91%) |
Oct 30, 2017 | 4.660 | 4.820 | 4.610 | 4.710 | 118,187 | +0.03(+0.64%) |
Oct 27, 2017 | 4.610 | 4.730 | 4.530 | 4.680 | 121,469 | +0.04(+0.86%) |
Oct 26, 2017 | 4.660 | 4.880 | 4.590 | 4.640 | 107,410 | -0.05(-1.07%) |
Oct 25, 2017 | 4.450 | 4.770 | 4.360 | 4.690 | 176,619 | +0.26(+5.87%) |
Oct 24, 2017 | 4.540 | 4.590 | 4.380 | 4.430 | 92,657 | -0.09(-1.99%) |
Oct 23, 2017 | 4.670 | 4.690 | 4.475 | 4.520 | 89,661 | -0.07(-1.53%) |
Oct 20, 2017 | 4.460 | 4.660 | 4.440 | 4.590 | 148,332 | +0.17(+3.85%) |
Oct 19, 2017 | 4.450 | 4.530 | 4.350 | 4.420 | 170,605 | -0.07(-1.56%) |
Oct 18, 2017 | 4.590 | 4.750 | 4.390 | 4.490 | 106,674 | -0.11(-2.39%) |
Oct 17, 2017 | 4.720 | 4.760 | 4.590 | 4.600 | 105,277 | -0.10(-2.13%) |
Oct 16, 2017 | 4.750 | 4.910 | 4.600 | 4.700 | 100,449 | -0.09(-1.88%) |
Oct 13, 2017 | 4.920 | 4.990 | 4.760 | 4.790 | 115,847 | -0.15(-3.04%) |
Oct 12, 2017 | 5.000 | 5.070 | 4.850 | 4.940 | 175,911 | -0.04(-0.80%) |
Oct 11, 2017 | 5.120 | 5.160 | 4.970 | 4.980 | 219,735 | -0.14(-2.73%) |
Oct 10, 2017 | 5.070 | 5.200 | 5.030 | 5.120 | 121,301 | +0.06(+1.19%) |
Oct 09, 2017 | 5.030 | 5.140 | 4.900 | 5.060 | 147,407 | -0.05(-0.98%) |
Oct 06, 2017 | 5.350 | 5.355 | 5.010 | 5.110 | 165,856 | -0.23(-4.31%) |
Oct 05, 2017 | 5.290 | 5.370 | 4.910 | 5.340 | 316,498 | +0.06(+1.14%) |
Oct 04, 2017 | 5.480 | 5.480 | 5.210 | 5.280 | 301,615 | -0.17(-3.12%) |
Oct 03, 2017 | 5.700 | 5.975 | 5.331 | 5.450 | 247,950 | -0.24(-4.22%) |
Oct 02, 2017 | 5.500 | 5.840 | 5.450 | 5.690 | 573,195 | +0.21(+3.83%) |
Sep 29, 2017 | 5.470 | 5.520 | 5.370 | 5.480 | 410,540 | -0.01(-0.18%) |
Sep 28, 2017 | 5.510 | 5.570 | 5.420 | 5.490 | 109,323 | -0.06(-1.08%) |
Sep 27, 2017 | 5.410 | 5.640 | 5.270 | 5.550 | 195,902 | +0.14(+2.59%) |
Sep 26, 2017 | 5.390 | 5.450 | 5.300 | 5.410 | 104,258 | -0.02(-0.37%) |
Sep 25, 2017 | 5.470 | 5.520 | 5.210 | 5.430 | 241,592 | -0.07(-1.27%) |
Sep 22, 2017 | 5.400 | 5.600 | 5.400 | 5.500 | 221,941 | +0.09(+1.66%) |
Sep 21, 2017 | 5.560 | 5.650 | 5.400 | 5.410 | 279,329 | -0.24(-4.25%) |
Sep 20, 2017 | 5.660 | 5.850 | 5.610 | 5.650 | 238,833 | -0.01(-0.18%) |
Sep 19, 2017 | 5.970 | 5.970 | 5.610 | 5.660 | 252,671 | -0.29(-4.87%) |
Sep 18, 2017 | 6.050 | 6.170 | 5.850 | 5.950 | 230,865 | -0.09(-1.49%) |
Sep 15, 2017 | 5.800 | 6.250 | 5.710 | 6.040 | 633,988 | +0.19(+3.25%) |
Sep 14, 2017 | 5.920 | 5.920 | 5.620 | 5.850 | 129,725 | -0.05(-0.85%) |
Sep 13, 2017 | 5.910 | 5.990 | 5.840 | 5.900 | 139,580 | -0.02(-0.34%) |
Sep 12, 2017 | 6.010 | 6.318 | 5.860 | 5.920 | 257,313 | -0.06(-1.00%) |
Sep 11, 2017 | 6.100 | 6.100 | 5.810 | 5.980 | 224,800 | -0.02(-0.33%) |
Sep 08, 2017 | 6.060 | 6.305 | 5.850 | 6.000 | 229,765 | -0.24(-3.85%) |
Sep 07, 2017 | 6.230 | 6.490 | 6.170 | 6.240 | 180,781 | +0.00(+0.00%) |
Sep 06, 2017 | 6.470 | 6.830 | 6.200 | 6.240 | 506,481 | -0.18(-2.80%) |
Sep 05, 2017 | 6.070 | 6.500 | 5.900 | 6.420 | 260,686 | +0.35(+5.77%) |