Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.300 | 5.350 | 5.050 | 5.150 | 1,184,641 | -0.05(-0.96%) |
Nov 29, 2017 | 5.250 | 5.250 | 5.050 | 5.200 | 1,076,203 | +0.00(+0.00%) |
Nov 28, 2017 | 5.200 | 5.250 | 5.050 | 5.200 | 1,388,391 | +0.00(+0.00%) |
Nov 27, 2017 | 5.300 | 5.300 | 5.100 | 5.200 | 854,013 | -0.10(-1.89%) |
Nov 24, 2017 | 5.300 | 5.350 | 5.200 | 5.300 | 560,672 | +0.00(+0.00%) |
Nov 22, 2017 | 5.050 | 5.300 | 5.000 | 5.300 | 1,062,169 | +0.30(+6.00%) |
Nov 21, 2017 | 5.200 | 5.250 | 4.950 | 5.000 | 1,955,664 | -0.05(-0.99%) |
Nov 20, 2017 | 5.300 | 5.300 | 4.950 | 5.050 | 3,179,981 | +0.25(+5.21%) |
Nov 17, 2017 | 4.850 | 5.100 | 4.750 | 4.800 | 1,690,318 | -0.10(-2.04%) |
Nov 16, 2017 | 4.750 | 4.950 | 4.655 | 4.900 | 1,043,623 | +0.20(+4.26%) |
Nov 15, 2017 | 4.600 | 4.750 | 4.543 | 4.700 | 630,245 | +0.10(+2.17%) |
Nov 14, 2017 | 4.400 | 4.700 | 4.400 | 4.600 | 653,932 | +0.10(+2.22%) |
Nov 13, 2017 | 4.600 | 4.600 | 4.400 | 4.500 | 424,692 | -0.15(-3.23%) |
Nov 10, 2017 | 4.600 | 4.750 | 4.500 | 4.650 | 481,206 | +0.10(+2.20%) |
Nov 09, 2017 | 4.550 | 4.600 | 4.450 | 4.550 | 563,809 | -0.05(-1.09%) |
Nov 08, 2017 | 4.700 | 4.700 | 4.460 | 4.600 | 653,872 | -0.15(-3.16%) |
Nov 07, 2017 | 4.750 | 4.850 | 4.700 | 4.750 | 477,679 | -0.05(-1.04%) |
Nov 06, 2017 | 4.750 | 4.850 | 4.700 | 4.800 | 433,991 | +0.10(+2.13%) |
Nov 03, 2017 | 4.700 | 4.900 | 4.600 | 4.700 | 846,334 | +0.03(+0.53%) |
Nov 02, 2017 | 4.750 | 4.950 | 4.650 | 4.675 | 824,737 | -0.10(-2.09%) |
Nov 01, 2017 | 4.300 | 4.800 | 4.250 | 4.775 | 642,743 | +0.03(+0.53%) |
Oct 31, 2017 | 4.550 | 4.800 | 4.550 | 4.750 | 766,193 | +0.05(+1.06%) |
Oct 30, 2017 | 4.900 | 4.950 | 4.700 | 4.700 | 654,997 | -0.15(-3.09%) |
Oct 27, 2017 | 4.550 | 4.950 | 4.550 | 4.850 | 1,245,932 | +0.30(+6.59%) |
Oct 26, 2017 | 4.350 | 4.700 | 4.350 | 4.550 | 1,021,084 | +0.15(+3.41%) |
Oct 25, 2017 | 4.100 | 4.500 | 4.100 | 4.400 | 889,945 | +0.45(+11.39%) |
Oct 24, 2017 | 4.300 | 4.350 | 3.950 | 3.950 | 771,482 | -0.30(-7.06%) |
Oct 23, 2017 | 4.300 | 4.350 | 4.200 | 4.250 | 198,412 | -0.05(-1.16%) |
Oct 20, 2017 | 4.350 | 4.350 | 4.150 | 4.300 | 532,073 | +0.00(+0.00%) |
Oct 19, 2017 | 4.200 | 4.350 | 4.150 | 4.300 | 345,692 | +0.05(+1.18%) |
Oct 18, 2017 | 4.250 | 4.300 | 4.100 | 4.250 | 666,143 | +0.00(+0.00%) |
Oct 17, 2017 | 4.150 | 4.350 | 4.100 | 4.250 | 411,374 | +0.05(+1.19%) |
Oct 16, 2017 | 4.100 | 4.250 | 4.050 | 4.200 | 485,833 | +0.05(+1.20%) |
Oct 13, 2017 | 4.200 | 4.250 | 4.100 | 4.150 | 506,022 | -0.05(-1.19%) |
Oct 12, 2017 | 4.050 | 4.250 | 4.050 | 4.200 | 1,015,445 | +0.05(+1.20%) |
Oct 11, 2017 | 4.250 | 4.300 | 4.025 | 4.150 | 1,387,487 | -0.10(-2.35%) |
Oct 10, 2017 | 4.250 | 4.300 | 4.150 | 4.250 | 271,087 | +0.05(+1.19%) |
Oct 09, 2017 | 4.400 | 4.400 | 4.125 | 4.200 | 287,371 | -0.25(-5.62%) |
Oct 06, 2017 | 4.300 | 4.500 | 4.200 | 4.450 | 423,312 | +0.15(+3.49%) |
Oct 05, 2017 | 4.250 | 4.400 | 4.250 | 4.300 | 274,892 | +0.10(+2.38%) |
Oct 04, 2017 | 4.100 | 4.275 | 4.100 | 4.200 | 604,782 | +0.05(+1.20%) |
Oct 03, 2017 | 4.000 | 4.250 | 3.950 | 4.150 | 896,444 | +0.20(+5.06%) |
Oct 02, 2017 | 4.050 | 4.150 | 3.938 | 3.950 | 1,543,643 | -0.05(-1.25%) |
Sep 29, 2017 | 4.150 | 4.150 | 3.950 | 4.000 | 1,613,217 | -0.15(-3.61%) |
Sep 28, 2017 | 4.350 | 4.350 | 4.073 | 4.150 | 1,103,045 | -0.15(-3.49%) |
Sep 27, 2017 | 4.150 | 4.300 | 745,820 | -0.10(-2.27%) | ||
Sep 26, 2017 | 4.450 | 4.525 | 4.300 | 4.400 | 689,004 | -0.05(-1.12%) |
Sep 25, 2017 | 4.500 | 4.600 | 4.400 | 4.450 | 247,893 | -0.05(-1.11%) |
Sep 22, 2017 | 4.450 | 4.500 | 4.350 | 4.500 | 326,711 | +0.05(+1.12%) |
Sep 21, 2017 | 4.600 | 4.650 | 4.400 | 4.450 | 384,287 | -0.15(-3.26%) |
Sep 20, 2017 | 4.500 | 4.675 | 4.400 | 4.600 | 471,829 | +0.05(+1.10%) |
Sep 19, 2017 | 4.450 | 4.675 | 4.450 | 4.550 | 641,794 | +0.05(+1.11%) |
Sep 18, 2017 | 4.300 | 4.500 | 4.250 | 4.500 | 436,610 | +0.25(+5.88%) |
Sep 15, 2017 | 4.200 | 4.400 | 4.150 | 4.250 | 1,687,861 | +0.05(+1.19%) |
Sep 14, 2017 | 4.100 | 4.200 | 4.100 | 4.200 | 297,391 | +0.10(+2.44%) |
Sep 13, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 348,327 | -0.05(-1.20%) |
Sep 12, 2017 | 4.150 | 4.200 | 4.100 | 4.150 | 245,976 | +0.00(+0.00%) |
Sep 11, 2017 | 4.150 | 4.150 | 4.100 | 4.150 | 213,023 | +0.00(+0.00%) |
Sep 08, 2017 | 4.150 | 4.150 | 4.050 | 4.150 | 327,214 | +0.00(+0.00%) |
Sep 07, 2017 | 4.150 | 4.150 | 4.100 | 4.150 | 299,848 | +0.00(+0.00%) |
Sep 06, 2017 | 4.100 | 4.150 | 4.050 | 4.150 | 473,522 | +0.03(+0.61%) |
Sep 05, 2017 | 4.000 | 4.150 | 4.000 | 4.125 | 299,817 | +0.03(+0.61%) |