Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.450 | 3.489 | 3.201 | 3.250 | 191,903 | -0.17(-4.97%) |
Nov 29, 2017 | 3.760 | 3.820 | 3.390 | 3.420 | 253,751 | -0.38(-10.00%) |
Nov 28, 2017 | 4.090 | 4.280 | 3.460 | 3.800 | 523,128 | -0.22(-5.47%) |
Nov 27, 2017 | 3.120 | 4.110 | 3.090 | 4.020 | 805,009 | +0.96(+31.37%) |
Nov 24, 2017 | 3.210 | 3.210 | 3.020 | 3.060 | 133,786 | -0.16(-4.97%) |
Nov 22, 2017 | 3.350 | 3.350 | 3.160 | 3.220 | 213,371 | -0.09(-2.72%) |
Nov 21, 2017 | 3.450 | 3.460 | 3.270 | 3.310 | 223,982 | -0.05(-1.49%) |
Nov 20, 2017 | 3.290 | 3.560 | 3.250 | 3.360 | 309,762 | +0.11(+3.38%) |
Nov 17, 2017 | 3.020 | 3.335 | 3.020 | 3.250 | 437,938 | +0.21(+6.91%) |
Nov 16, 2017 | 2.920 | 3.100 | 2.920 | 3.040 | 520,065 | +0.12(+4.11%) |
Nov 15, 2017 | 3.030 | 3.110 | 2.900 | 2.920 | 578,412 | -0.08(-2.67%) |
Nov 14, 2017 | 3.500 | 3.570 | 2.980 | 3.000 | 491,152 | -0.58(-16.20%) |
Nov 13, 2017 | 3.680 | 3.740 | 3.450 | 3.580 | 286,834 | -0.13(-3.50%) |
Nov 10, 2017 | 3.700 | 4.070 | 3.620 | 3.710 | 382,981 | -0.08(-2.11%) |
Nov 09, 2017 | 3.990 | 4.120 | 3.731 | 3.790 | 251,714 | -0.17(-4.29%) |
Nov 08, 2017 | 3.850 | 4.300 | 3.840 | 3.960 | 378,652 | +0.12(+3.13%) |
Nov 07, 2017 | 3.870 | 3.920 | 3.750 | 3.840 | 164,695 | +0.00(+0.00%) |
Nov 06, 2017 | 3.680 | 3.900 | 3.620 | 3.840 | 233,067 | +0.10(+2.67%) |
Nov 03, 2017 | 3.730 | 3.860 | 3.660 | 3.740 | 221,092 | -0.08(-2.09%) |
Nov 02, 2017 | 3.860 | 3.920 | 3.700 | 3.820 | 120,918 | -0.01(-0.26%) |
Nov 01, 2017 | 4.110 | 4.110 | 3.800 | 3.830 | 204,891 | -0.15(-3.77%) |
Oct 31, 2017 | 3.640 | 4.130 | 3.620 | 3.980 | 350,988 | +0.33(+9.04%) |
Oct 30, 2017 | 3.720 | 3.789 | 3.530 | 3.650 | 327,695 | -0.12(-3.18%) |
Oct 27, 2017 | 3.970 | 3.980 | 3.700 | 3.770 | 241,322 | -0.20(-5.04%) |
Oct 26, 2017 | 3.980 | 4.030 | 3.720 | 3.970 | 486,818 | -0.02(-0.50%) |
Oct 25, 2017 | 4.000 | 4.194 | 3.800 | 3.990 | 372,107 | -0.02(-0.50%) |
Oct 24, 2017 | 4.430 | 4.559 | 3.940 | 4.010 | 735,301 | -0.40(-9.07%) |
Oct 23, 2017 | 5.390 | 5.400 | 4.360 | 4.410 | 647,901 | -0.96(-17.88%) |
Oct 20, 2017 | 5.160 | 5.510 | 5.055 | 5.370 | 208,099 | +0.27(+5.29%) |
Oct 19, 2017 | 5.000 | 5.180 | 4.510 | 5.100 | 453,286 | -0.03(-0.58%) |
Oct 18, 2017 | 5.300 | 5.420 | 5.070 | 5.130 | 207,130 | -0.15(-2.84%) |
Oct 17, 2017 | 5.310 | 5.330 | 5.020 | 5.280 | 395,519 | -0.03(-0.56%) |
Oct 16, 2017 | 5.800 | 5.800 | 5.110 | 5.310 | 418,228 | -0.47(-8.13%) |
Oct 13, 2017 | 6.560 | 6.560 | 5.700 | 5.780 | 294,745 | -0.63(-9.83%) |
Oct 12, 2017 | 6.270 | 6.430 | 6.161 | 6.410 | 106,567 | +0.14(+2.23%) |
Oct 11, 2017 | 6.420 | 6.520 | 6.210 | 6.270 | 213,061 | -0.15(-2.34%) |
Oct 10, 2017 | 6.860 | 6.940 | 6.380 | 6.420 | 194,470 | -0.41(-6.00%) |
Oct 09, 2017 | 6.920 | 7.140 | 6.750 | 6.830 | 241,915 | -0.08(-1.16%) |
Oct 06, 2017 | 6.870 | 7.160 | 6.710 | 6.910 | 254,443 | +0.09(+1.32%) |
Oct 05, 2017 | 6.860 | 6.900 | 6.680 | 6.820 | 205,933 | +0.03(+0.44%) |
Oct 04, 2017 | 6.460 | 6.900 | 6.360 | 6.790 | 367,354 | +0.33(+5.11%) |
Oct 03, 2017 | 6.470 | 6.690 | 6.355 | 6.460 | 364,356 | +0.01(+0.16%) |
Oct 02, 2017 | 6.870 | 6.929 | 6.160 | 6.450 | 420,644 | -0.40(-5.84%) |
Sep 29, 2017 | 7.150 | 7.310 | 6.633 | 6.850 | 387,705 | -0.30(-4.20%) |
Sep 28, 2017 | 7.100 | 8.170 | 6.850 | 7.150 | 2,094,755 | +1.10(+18.18%) |
Sep 27, 2017 | 5.860 | 6.141 | 5.820 | 6.050 | 340,310 | +0.23(+3.95%) |
Sep 26, 2017 | 5.670 | 6.400 | 5.610 | 5.820 | 399,902 | +0.22(+3.93%) |
Sep 25, 2017 | 5.510 | 5.890 | 5.490 | 5.600 | 230,767 | +0.11(+2.00%) |
Sep 22, 2017 | 5.600 | 5.790 | 5.450 | 5.490 | 237,041 | -0.11(-1.96%) |
Sep 21, 2017 | 5.950 | 6.000 | 5.540 | 5.600 | 241,568 | -0.37(-6.20%) |
Sep 20, 2017 | 6.310 | 6.620 | 5.940 | 5.970 | 332,601 | -0.41(-6.43%) |
Sep 19, 2017 | 6.550 | 6.840 | 6.290 | 6.380 | 261,903 | -0.16(-2.45%) |
Sep 18, 2017 | 6.980 | 7.060 | 6.520 | 6.540 | 134,888 | -0.34(-4.94%) |
Sep 15, 2017 | 6.580 | 7.030 | 6.580 | 6.880 | 326,804 | +0.37(+5.68%) |
Sep 14, 2017 | 6.580 | 6.920 | 6.480 | 6.510 | 187,849 | -0.05(-0.76%) |
Sep 13, 2017 | 6.600 | 7.060 | 6.520 | 6.560 | 235,901 | -0.04(-0.61%) |
Sep 12, 2017 | 6.450 | 7.150 | 6.210 | 6.600 | 503,529 | +0.22(+3.45%) |
Sep 11, 2017 | 5.820 | 6.720 | 5.820 | 6.380 | 399,715 | +0.66(+11.54%) |
Sep 08, 2017 | 5.680 | 5.880 | 5.580 | 5.720 | 291,172 | +0.05(+0.88%) |
Sep 07, 2017 | 6.360 | 6.493 | 5.430 | 5.670 | 468,281 | -0.69(-10.85%) |
Sep 06, 2017 | 6.470 | 6.680 | 6.300 | 6.360 | 207,173 | -0.14(-2.15%) |
Sep 05, 2017 | 7.130 | 7.240 | 6.360 | 6.500 | 241,931 | -0.66(-9.22%) |