Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.800 | 7.100 | 6.660 | 6.860 | 2,164,636 | +0.14(+2.08%) |
Nov 29, 2017 | 6.450 | 6.720 | 6.360 | 6.720 | 1,880,073 | +0.29(+4.51%) |
Nov 28, 2017 | 6.260 | 6.445 | 6.260 | 6.430 | 1,400,916 | +0.19(+3.04%) |
Nov 27, 2017 | 6.270 | 6.390 | 6.110 | 6.240 | 616,147 | -0.02(-0.32%) |
Nov 24, 2017 | 6.330 | 6.430 | 6.206 | 6.260 | 213,490 | -0.04(-0.63%) |
Nov 22, 2017 | 6.140 | 6.350 | 6.140 | 6.300 | 1,258,153 | +0.12(+1.94%) |
Nov 21, 2017 | 6.200 | 6.260 | 6.090 | 6.180 | 837,242 | +0.02(+0.32%) |
Nov 20, 2017 | 6.140 | 6.500 | 6.020 | 6.160 | 1,122,468 | -0.02(-0.32%) |
Nov 17, 2017 | 6.170 | 6.290 | 5.983 | 6.180 | 906,696 | -0.03(-0.48%) |
Nov 16, 2017 | 6.130 | 6.275 | 6.070 | 6.210 | 1,312,397 | +0.11(+1.80%) |
Nov 15, 2017 | 6.040 | 6.180 | 5.810 | 6.100 | 1,326,342 | +0.04(+0.66%) |
Nov 14, 2017 | 6.370 | 6.410 | 6.020 | 6.060 | 2,391,966 | -0.36(-5.61%) |
Nov 13, 2017 | 6.370 | 6.650 | 6.160 | 6.420 | 2,112,622 | +0.00(+0.00%) |
Nov 10, 2017 | 5.900 | 6.570 | 5.870 | 6.420 | 3,121,956 | +0.50(+8.45%) |
Nov 09, 2017 | 5.490 | 5.990 | 5.400 | 5.920 | 3,530,626 | +0.22(+3.86%) |
Nov 08, 2017 | 4.560 | 5.850 | 4.560 | 5.700 | 4,024,621 | +1.14(+25.00%) |
Nov 07, 2017 | 4.950 | 5.000 | 4.535 | 4.560 | 1,907,838 | -0.38(-7.69%) |
Nov 06, 2017 | 4.980 | 5.110 | 4.920 | 4.940 | 728,622 | -0.04(-0.80%) |
Nov 03, 2017 | 4.600 | 5.050 | 4.560 | 4.980 | 1,675,375 | +0.41(+8.85%) |
Nov 02, 2017 | 5.150 | 5.150 | 4.320 | 4.575 | 2,185,567 | -0.59(-11.51%) |
Nov 01, 2017 | 4.850 | 5.270 | 4.840 | 5.170 | 2,359,709 | +0.33(+6.82%) |
Oct 31, 2017 | 4.820 | 5.030 | 4.810 | 4.840 | 1,075,395 | +0.06(+1.26%) |
Oct 30, 2017 | 4.870 | 5.040 | 4.690 | 4.780 | 1,153,058 | -0.10(-2.05%) |
Oct 27, 2017 | 5.040 | 5.090 | 4.770 | 4.880 | 1,505,780 | -0.16(-3.17%) |
Oct 26, 2017 | 5.140 | 5.225 | 5.030 | 5.040 | 1,142,322 | -0.11(-2.14%) |
Oct 25, 2017 | 5.200 | 5.200 | 5.000 | 5.150 | 949,366 | -0.04(-0.77%) |
Oct 24, 2017 | 5.260 | 5.360 | 5.145 | 5.190 | 961,568 | -0.08(-1.52%) |
Oct 23, 2017 | 5.390 | 5.440 | 5.240 | 5.270 | 783,877 | -0.12(-2.23%) |
Oct 20, 2017 | 5.450 | 5.590 | 5.350 | 5.390 | 898,641 | -0.04(-0.74%) |
Oct 19, 2017 | 5.250 | 5.570 | 5.250 | 5.430 | 1,539,585 | +0.04(+0.74%) |
Oct 18, 2017 | 5.300 | 5.400 | 5.170 | 5.390 | 1,064,282 | +0.14(+2.67%) |
Oct 17, 2017 | 5.040 | 5.280 | 5.000 | 5.250 | 1,359,883 | +0.19(+3.75%) |
Oct 16, 2017 | 5.180 | 5.370 | 5.030 | 5.060 | 961,944 | -0.09(-1.75%) |
Oct 13, 2017 | 5.120 | 5.170 | 4.930 | 5.150 | 1,739,946 | +0.03(+0.59%) |
Oct 12, 2017 | 5.390 | 5.440 | 5.020 | 5.120 | 2,340,418 | -0.28(-5.19%) |
Oct 11, 2017 | 5.500 | 5.620 | 5.280 | 5.400 | 2,463,054 | -0.14(-2.53%) |
Oct 10, 2017 | 5.720 | 5.870 | 5.480 | 5.540 | 1,718,313 | -0.18(-3.15%) |
Oct 09, 2017 | 5.830 | 5.930 | 5.680 | 5.720 | 945,433 | -0.14(-2.39%) |
Oct 06, 2017 | 6.080 | 5.830 | 5.860 | 709,585 | -0.10(-1.68%) | |
Oct 05, 2017 | 5.950 | 6.130 | 5.939 | 5.960 | 1,204,013 | +0.01(+0.17%) |
Oct 04, 2017 | 6.100 | 6.350 | 5.910 | 5.950 | 1,657,138 | -0.14(-2.30%) |
Oct 03, 2017 | 6.490 | 6.490 | 5.990 | 6.090 | 736,193 | -0.06(-0.98%) |
Oct 02, 2017 | 5.790 | 6.150 | 5.750 | 6.150 | 1,803,603 | +0.36(+6.22%) |
Sep 29, 2017 | 5.670 | 6.000 | 5.670 | 5.790 | 1,260,388 | +0.15(+2.66%) |
Sep 28, 2017 | 6.000 | 6.065 | 5.581 | 5.640 | 2,385,860 | -0.39(-6.47%) |
Sep 27, 2017 | 5.760 | 6.080 | 5.650 | 6.030 | 2,367,181 | +0.22(+3.79%) |
Sep 26, 2017 | 5.940 | 6.000 | 5.800 | 5.810 | 929,179 | -0.16(-2.68%) |
Sep 25, 2017 | 5.900 | 6.080 | 5.870 | 5.970 | 1,372,676 | +0.07(+1.19%) |
Sep 22, 2017 | 5.910 | 5.990 | 5.825 | 5.900 | 810,698 | -0.02(-0.34%) |
Sep 21, 2017 | 5.900 | 6.065 | 5.840 | 5.920 | 751,182 | -0.02(-0.34%) |
Sep 20, 2017 | 5.960 | 5.980 | 5.830 | 5.940 | 1,020,613 | -0.05(-0.83%) |
Sep 19, 2017 | 6.170 | 6.210 | 5.970 | 5.990 | 1,121,926 | -0.18(-2.92%) |
Sep 18, 2017 | 6.210 | 6.300 | 6.100 | 6.170 | 1,278,179 | -0.02(-0.32%) |
Sep 15, 2017 | 6.360 | 6.450 | 6.160 | 6.190 | 1,872,478 | -0.23(-3.58%) |
Sep 14, 2017 | 6.570 | 6.680 | 6.400 | 6.420 | 968,620 | -0.14(-2.13%) |
Sep 13, 2017 | 6.570 | 6.650 | 6.480 | 6.560 | 1,192,894 | -0.04(-0.61%) |
Sep 12, 2017 | 6.660 | 6.775 | 6.570 | 6.600 | 1,021,497 | -0.08(-1.20%) |
Sep 11, 2017 | 6.180 | 6.870 | 6.180 | 6.680 | 2,326,006 | +0.56(+9.15%) |
Sep 08, 2017 | 6.120 | 6.360 | 6.110 | 6.120 | 1,911,064 | +0.00(+0.00%) |
Sep 07, 2017 | 5.950 | 6.140 | 5.910 | 6.120 | 1,312,352 | +0.19(+3.20%) |
Sep 06, 2017 | 6.020 | 6.120 | 5.810 | 5.930 | 1,870,674 | -0.08(-1.33%) |
Sep 05, 2017 | 6.070 | 6.240 | 6.000 | 6.010 | 1,540,133 | -0.08(-1.31%) |