Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.950 | 5.150 | 4.850 | 4.950 | 290,097 | +0.05(+1.02%) |
Nov 29, 2017 | 5.100 | 5.100 | 4.750 | 4.900 | 197,354 | -0.15(-2.97%) |
Nov 28, 2017 | 5.200 | 5.350 | 4.950 | 5.050 | 158,192 | -0.15(-2.88%) |
Nov 27, 2017 | 5.100 | 5.450 | 5.100 | 5.200 | 304,845 | +0.10(+1.96%) |
Nov 24, 2017 | 5.300 | 5.300 | 5.050 | 5.100 | 52,841 | -0.15(-2.86%) |
Nov 22, 2017 | 5.050 | 5.250 | 4.985 | 5.250 | 177,023 | +0.25(+5.00%) |
Nov 21, 2017 | 5.150 | 5.150 | 4.950 | 5.000 | 247,468 | -0.05(-0.99%) |
Nov 20, 2017 | 5.200 | 5.250 | 4.900 | 5.050 | 159,498 | -0.15(-2.88%) |
Nov 17, 2017 | 5.250 | 5.300 | 5.100 | 5.200 | 214,236 | +0.00(+0.00%) |
Nov 16, 2017 | 5.350 | 5.350 | 5.200 | 5.200 | 93,173 | -0.10(-1.89%) |
Nov 15, 2017 | 5.300 | 5.450 | 5.250 | 5.300 | 66,929 | +0.00(+0.00%) |
Nov 14, 2017 | 5.750 | 5.850 | 5.200 | 5.300 | 117,065 | -0.50(-8.62%) |
Nov 13, 2017 | 5.750 | 5.900 | 5.650 | 5.800 | 61,323 | -0.05(-0.85%) |
Nov 10, 2017 | 5.700 | 5.950 | 5.600 | 5.850 | 87,215 | +0.15(+2.63%) |
Nov 09, 2017 | 5.750 | 5.900 | 5.555 | 5.700 | 67,378 | -0.05(-0.87%) |
Nov 08, 2017 | 5.800 | 5.800 | 5.650 | 5.750 | 113,514 | -0.05(-0.86%) |
Nov 07, 2017 | 6.250 | 6.250 | 5.607 | 5.800 | 199,518 | -0.45(-7.20%) |
Nov 06, 2017 | 6.400 | 6.500 | 6.150 | 6.250 | 233,312 | -0.10(-1.57%) |
Nov 03, 2017 | 6.100 | 6.400 | 5.950 | 6.350 | 280,792 | +0.30(+4.96%) |
Nov 02, 2017 | 6.100 | 6.150 | 5.900 | 6.050 | 161,388 | -0.05(-0.82%) |
Nov 01, 2017 | 5.950 | 6.150 | 5.900 | 6.100 | 273,113 | +0.20(+3.39%) |
Oct 31, 2017 | 5.900 | 5.950 | 5.750 | 5.900 | 147,331 | +0.15(+2.61%) |
Oct 30, 2017 | 5.350 | 5.850 | 5.300 | 5.750 | 108,505 | +0.40(+7.48%) |
Oct 27, 2017 | 5.200 | 5.350 | 5.200 | 5.350 | 196,481 | +0.10(+1.90%) |
Oct 26, 2017 | 5.300 | 5.325 | 5.125 | 5.250 | 120,379 | -0.15(-2.78%) |
Oct 25, 2017 | 5.400 | 5.500 | 5.300 | 5.400 | 155,555 | -0.10(-1.82%) |
Oct 24, 2017 | 5.750 | 5.978 | 5.250 | 5.500 | 311,209 | -0.30(-5.17%) |
Oct 23, 2017 | 5.750 | 5.950 | 5.600 | 5.800 | 244,089 | +0.05(+0.87%) |
Oct 20, 2017 | 5.700 | 5.850 | 5.550 | 5.750 | 107,337 | +0.15(+2.68%) |
Oct 19, 2017 | 5.550 | 5.850 | 5.450 | 5.600 | 167,293 | +0.05(+0.90%) |
Oct 18, 2017 | 5.650 | 5.750 | 5.450 | 5.550 | 113,196 | +0.00(+0.00%) |
Oct 17, 2017 | 5.600 | 5.700 | 5.450 | 5.550 | 155,668 | -0.05(-0.89%) |
Oct 16, 2017 | 5.600 | 5.895 | 5.550 | 5.600 | 139,502 | -0.05(-0.88%) |
Oct 13, 2017 | 5.500 | 5.650 | 5.450 | 5.650 | 101,047 | +0.10(+1.80%) |
Oct 12, 2017 | 5.650 | 5.700 | 5.450 | 5.550 | 169,631 | -0.15(-2.63%) |
Oct 11, 2017 | 5.550 | 5.750 | 5.550 | 5.700 | 42,707 | +0.15(+2.70%) |
Oct 10, 2017 | 5.550 | 5.650 | 5.400 | 5.550 | 74,509 | +0.00(+0.00%) |
Oct 09, 2017 | 5.850 | 5.850 | 5.400 | 5.550 | 273,545 | -0.35(-5.93%) |
Oct 06, 2017 | 6.050 | 6.250 | 5.850 | 5.900 | 112,274 | -0.15(-2.48%) |
Oct 05, 2017 | 5.850 | 6.100 | 5.800 | 6.050 | 127,883 | +0.30(+5.22%) |
Oct 04, 2017 | 5.750 | 6.000 | 5.500 | 5.750 | 205,804 | -0.05(-0.86%) |
Oct 03, 2017 | 5.650 | 5.800 | 5.350 | 5.800 | 232,903 | +0.30(+5.45%) |
Oct 02, 2017 | 5.000 | 5.680 | 5.000 | 5.500 | 239,598 | +0.45(+8.91%) |
Sep 29, 2017 | 4.850 | 5.200 | 4.850 | 5.050 | 298,750 | +0.20(+4.12%) |
Sep 28, 2017 | 4.850 | 4.950 | 4.800 | 4.850 | 74,326 | +0.05(+1.04%) |
Sep 27, 2017 | 4.800 | 4.950 | 4.750 | 4.800 | 73,279 | -0.03(-0.52%) |
Sep 26, 2017 | 4.900 | 4.950 | 4.750 | 4.825 | 77,922 | -0.02(-0.52%) |
Sep 25, 2017 | 4.950 | 5.000 | 4.700 | 4.850 | 153,353 | -0.05(-1.02%) |
Sep 22, 2017 | 4.800 | 4.900 | 4.700 | 4.900 | 229,905 | +0.15(+3.16%) |
Sep 21, 2017 | 4.850 | 4.850 | 4.650 | 4.750 | 160,435 | -0.05(-1.04%) |
Sep 20, 2017 | 4.750 | 5.000 | 4.741 | 4.800 | 237,980 | +0.00(+0.00%) |
Sep 19, 2017 | 4.850 | 4.550 | 4.800 | 219,883 | +0.10(+2.13%) | |
Sep 18, 2017 | 4.700 | 4.900 | 4.455 | 4.700 | 363,456 | +0.20(+4.44%) |
Sep 15, 2017 | 4.300 | 4.650 | 4.200 | 4.500 | 587,555 | +0.25(+5.88%) |
Sep 14, 2017 | 4.050 | 4.450 | 3.900 | 4.250 | 556,730 | +0.20(+4.94%) |
Sep 13, 2017 | 3.950 | 4.400 | 3.850 | 4.050 | 594,659 | +0.20(+5.19%) |
Sep 12, 2017 | 3.600 | 3.900 | 3.500 | 3.850 | 251,040 | +0.25(+6.94%) |
Sep 11, 2017 | 3.400 | 3.750 | 3.300 | 3.600 | 264,086 | +0.15(+4.35%) |
Sep 08, 2017 | 3.150 | 3.950 | 3.150 | 3.450 | 505,274 | +0.30(+9.52%) |
Sep 07, 2017 | 3.300 | 3.150 | 3.150 | 136,867 | -0.05(-1.56%) | |
Sep 06, 2017 | 3.200 | 3.250 | 3.100 | 3.200 | 224,809 | +0.05(+1.59%) |
Sep 05, 2017 | 3.100 | 3.175 | 3.050 | 3.150 | 116,641 | +0.10(+3.28%) |