Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.050 | 5.250 | 5.050 | 5.250 | 4,652,926 | +0.26(+5.21%) |
Nov 29, 2017 | 5.000 | 5.070 | 4.910 | 4.990 | 4,268,076 | -0.03(-0.60%) |
Nov 28, 2017 | 5.110 | 5.110 | 4.910 | 5.020 | 5,479,547 | -0.06(-1.18%) |
Nov 27, 2017 | 5.040 | 5.195 | 5.020 | 5.080 | 6,339,937 | +0.07(+1.40%) |
Nov 24, 2017 | 4.790 | 5.050 | 4.771 | 5.010 | 2,716,494 | +0.21(+4.37%) |
Nov 22, 2017 | 4.750 | 4.820 | 4.745 | 4.800 | 2,820,181 | +0.02(+0.42%) |
Nov 21, 2017 | 4.780 | 4.800 | 4.710 | 4.780 | 4,283,403 | -0.02(-0.42%) |
Nov 20, 2017 | 4.860 | 4.930 | 4.760 | 4.800 | 4,728,562 | -0.14(-2.83%) |
Nov 17, 2017 | 4.865 | 5.010 | 4.800 | 4.940 | 6,046,855 | +0.07(+1.44%) |
Nov 16, 2017 | 4.690 | 4.890 | 4.600 | 4.870 | 6,778,652 | +0.13(+2.85%) |
Nov 15, 2017 | 4.500 | 4.760 | 4.500 | 4.735 | 6,407,795 | +0.12(+2.71%) |
Nov 14, 2017 | 5.200 | 5.210 | 4.550 | 4.610 | 18,777,876 | -0.65(-12.36%) |
Nov 13, 2017 | 5.440 | 5.520 | 5.250 | 5.260 | 5,898,928 | -0.24(-4.28%) |
Nov 10, 2017 | 5.440 | 5.700 | 5.440 | 5.495 | 5,746,000 | +0.08(+1.48%) |
Nov 09, 2017 | 5.520 | 5.750 | 5.350 | 5.415 | 16,963,252 | -1.04(-16.05%) |
Nov 08, 2017 | 6.550 | 6.610 | 6.450 | 6.450 | 3,267,628 | -0.13(-1.98%) |
Nov 07, 2017 | 6.700 | 6.710 | 6.550 | 6.580 | 2,552,777 | -0.08(-1.20%) |
Nov 06, 2017 | 6.570 | 6.680 | 6.550 | 6.660 | 2,331,157 | +0.09(+1.37%) |
Nov 03, 2017 | 6.500 | 6.580 | 6.363 | 6.570 | 3,687,296 | +0.03(+0.46%) |
Nov 02, 2017 | 6.610 | 6.670 | 6.480 | 6.540 | 2,962,010 | +0.02(+0.31%) |
Nov 01, 2017 | 6.770 | 6.800 | 6.520 | 6.520 | 4,041,599 | -0.21(-3.12%) |
Oct 31, 2017 | 6.830 | 6.900 | 6.641 | 6.730 | 3,575,429 | -0.11(-1.61%) |
Oct 30, 2017 | 6.750 | 6.910 | 6.680 | 6.840 | 3,306,844 | +0.03(+0.44%) |
Oct 27, 2017 | 6.630 | 6.810 | 6.580 | 6.810 | 3,134,459 | +0.18(+2.71%) |
Oct 26, 2017 | 6.720 | 6.770 | 6.560 | 6.630 | 4,569,598 | -0.04(-0.60%) |
Oct 25, 2017 | 6.730 | 6.790 | 6.610 | 6.670 | 2,732,574 | -0.11(-1.62%) |
Oct 24, 2017 | 6.850 | 6.860 | 6.740 | 6.780 | 3,455,318 | -0.09(-1.31%) |
Oct 23, 2017 | 6.950 | 6.990 | 6.870 | 6.870 | 3,002,027 | -0.09(-1.29%) |
Oct 20, 2017 | 6.740 | 6.990 | 6.720 | 6.960 | 3,531,296 | +0.21(+3.11%) |
Oct 19, 2017 | 6.670 | 6.760 | 6.600 | 6.750 | 3,519,421 | +0.05(+0.75%) |
Oct 18, 2017 | 6.790 | 6.820 | 6.585 | 6.700 | 4,247,586 | -0.10(-1.47%) |
Oct 17, 2017 | 6.860 | 6.930 | 6.715 | 6.800 | 3,355,849 | -0.10(-1.45%) |
Oct 16, 2017 | 7.010 | 7.040 | 6.830 | 6.900 | 3,091,865 | -0.05(-0.72%) |
Oct 13, 2017 | 6.880 | 7.030 | 6.820 | 6.950 | 2,698,792 | +0.07(+1.02%) |
Oct 12, 2017 | 6.910 | 6.980 | 6.790 | 6.880 | 4,531,255 | +0.07(+1.03%) |
Oct 11, 2017 | 6.870 | 6.900 | 6.760 | 6.810 | 3,830,895 | -0.07(-1.02%) |
Oct 10, 2017 | 6.810 | 6.940 | 6.760 | 6.880 | 2,642,525 | +0.05(+0.73%) |
Oct 09, 2017 | 6.980 | 7.030 | 6.810 | 6.830 | 5,144,814 | -0.17(-2.43%) |
Oct 06, 2017 | 6.940 | 7.035 | 6.895 | 7.000 | 3,263,543 | +0.03(+0.43%) |
Oct 05, 2017 | 6.890 | 7.075 | 6.890 | 6.970 | 3,896,916 | +0.07(+1.01%) |
Oct 04, 2017 | 7.050 | 7.050 | 6.860 | 6.900 | 2,507,392 | -0.14(-1.99%) |
Oct 03, 2017 | 6.990 | 7.080 | 6.920 | 7.040 | 3,012,218 | +0.01(+0.14%) |
Oct 02, 2017 | 6.870 | 7.050 | 6.840 | 7.030 | 5,799,718 | +0.17(+2.48%) |
Sep 29, 2017 | 6.840 | 7.020 | 6.810 | 6.860 | 5,457,006 | -0.08(-1.15%) |
Sep 28, 2017 | 6.800 | 7.085 | 6.760 | 6.940 | 6,130,692 | +0.08(+1.17%) |
Sep 27, 2017 | 7.210 | 7.240 | 6.780 | 6.860 | 7,544,222 | -0.25(-3.52%) |
Sep 26, 2017 | 6.900 | 7.220 | 6.890 | 7.110 | 8,351,556 | +0.24(+3.49%) |
Sep 25, 2017 | 6.680 | 6.900 | 6.650 | 6.870 | 7,470,501 | +0.16(+2.38%) |
Sep 22, 2017 | 6.570 | 6.750 | 6.440 | 6.710 | 7,434,932 | +0.23(+3.55%) |
Sep 21, 2017 | 6.340 | 6.540 | 6.340 | 6.480 | 5,434,742 | +0.15(+2.37%) |
Sep 20, 2017 | 6.010 | 6.330 | 6.010 | 6.330 | 5,385,855 | +0.32(+5.32%) |
Sep 19, 2017 | 6.050 | 6.080 | 5.960 | 6.010 | 6,638,055 | -0.01(-0.17%) |
Sep 18, 2017 | 6.050 | 6.090 | 5.990 | 6.020 | 5,274,467 | +0.05(+0.84%) |
Sep 15, 2017 | 6.050 | 6.110 | 5.970 | 5.970 | 8,169,610 | -0.05(-0.83%) |
Sep 14, 2017 | 6.240 | 6.290 | 5.850 | 6.020 | 20,917,452 | -0.45(-6.96%) |
Sep 13, 2017 | 6.520 | 6.200 | 6.470 | 4,274,917 | +0.21(+3.35%) | |
Sep 12, 2017 | 6.140 | 6.360 | 6.140 | 6.260 | 4,059,087 | +0.05(+0.81%) |
Sep 11, 2017 | 6.190 | 6.320 | 6.140 | 6.210 | 3,452,966 | +0.08(+1.31%) |
Sep 08, 2017 | 6.220 | 6.265 | 6.110 | 6.130 | 2,971,959 | -0.09(-1.45%) |
Sep 07, 2017 | 6.270 | 6.280 | 6.180 | 6.220 | 3,263,592 | -0.09(-1.43%) |
Sep 06, 2017 | 6.350 | 6.360 | 6.270 | 6.310 | 2,608,826 | -0.01(-0.16%) |
Sep 05, 2017 | 6.400 | 6.410 | 6.250 | 6.320 | 3,485,306 | -0.11(-1.71%) |