Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.200 | 6.220 | 6.080 | 6.130 | 2,433,689 | -0.02(-0.33%) |
Nov 29, 2017 | 6.210 | 6.275 | 6.060 | 6.150 | 1,805,460 | -0.07(-1.13%) |
Nov 28, 2017 | 6.200 | 6.250 | 6.190 | 6.220 | 1,053,796 | +0.00(+0.00%) |
Nov 27, 2017 | 6.270 | 6.280 | 6.174 | 6.220 | 1,302,725 | -0.14(-2.20%) |
Nov 24, 2017 | 6.330 | 6.370 | 6.300 | 6.360 | 1,330,075 | +0.13(+2.09%) |
Nov 22, 2017 | 6.200 | 6.245 | 6.140 | 6.230 | 3,107,248 | +0.15(+2.47%) |
Nov 21, 2017 | 6.010 | 6.120 | 6.010 | 6.080 | 1,450,591 | +0.08(+1.33%) |
Nov 20, 2017 | 5.990 | 6.010 | 5.915 | 6.000 | 1,044,667 | -0.05(-0.83%) |
Nov 17, 2017 | 5.950 | 6.060 | 5.945 | 6.050 | 1,648,041 | +0.19(+3.24%) |
Nov 16, 2017 | 5.850 | 5.920 | 5.821 | 5.860 | 1,974,046 | +0.00(+0.00%) |
Nov 15, 2017 | 5.850 | 5.917 | 5.815 | 5.860 | 1,877,265 | -0.04(-0.68%) |
Nov 14, 2017 | 6.060 | 6.062 | 5.860 | 5.900 | 3,406,500 | -0.19(-3.12%) |
Nov 13, 2017 | 6.110 | 6.140 | 6.030 | 6.090 | 2,601,805 | -0.02(-0.33%) |
Nov 10, 2017 | 6.150 | 6.180 | 6.065 | 6.110 | 2,498,001 | -0.02(-0.33%) |
Nov 09, 2017 | 6.110 | 6.200 | 6.095 | 6.130 | 3,280,040 | +0.04(+0.66%) |
Nov 08, 2017 | 6.120 | 6.255 | 6.041 | 6.090 | 3,831,290 | -0.06(-0.98%) |
Nov 07, 2017 | 6.150 | 6.185 | 6.110 | 6.150 | 2,368,078 | -0.03(-0.49%) |
Nov 06, 2017 | 5.940 | 6.209 | 5.930 | 6.180 | 5,767,934 | +0.26(+4.39%) |
Nov 03, 2017 | 5.800 | 5.940 | 5.755 | 5.920 | 4,849,414 | +0.12(+2.07%) |
Nov 02, 2017 | 5.730 | 5.810 | 5.710 | 5.800 | 2,806,864 | +0.08(+1.40%) |
Nov 01, 2017 | 5.820 | 5.840 | 5.679 | 5.720 | 2,130,386 | -0.02(-0.35%) |
Oct 31, 2017 | 5.690 | 5.770 | 5.680 | 5.740 | 1,641,434 | +0.03(+0.53%) |
Oct 30, 2017 | 5.750 | 5.660 | 5.710 | 3,364,060 | +0.02(+0.35%) | |
Oct 27, 2017 | 5.500 | 5.690 | 5.480 | 5.690 | 4,779,958 | +0.19(+3.45%) |
Oct 26, 2017 | 5.410 | 5.500 | 5.390 | 5.500 | 2,974,973 | +0.07(+1.29%) |
Oct 25, 2017 | 5.440 | 5.460 | 5.385 | 5.430 | 1,447,913 | -0.03(-0.55%) |
Oct 24, 2017 | 5.430 | 5.480 | 5.370 | 5.460 | 1,526,637 | +0.07(+1.30%) |
Oct 23, 2017 | 5.420 | 5.439 | 5.360 | 5.390 | 1,250,339 | +0.00(+0.00%) |
Oct 20, 2017 | 5.290 | 5.400 | 5.290 | 5.390 | 873,327 | +0.04(+0.75%) |
Oct 19, 2017 | 5.340 | 5.390 | 5.330 | 5.350 | 1,599,864 | -0.07(-1.29%) |
Oct 18, 2017 | 5.460 | 5.480 | 5.395 | 5.420 | 1,569,344 | -0.01(-0.18%) |
Oct 17, 2017 | 5.430 | 5.470 | 5.335 | 5.430 | 2,317,283 | +0.01(+0.18%) |
Oct 16, 2017 | 5.460 | 5.470 | 5.390 | 5.420 | 2,065,333 | +0.07(+1.31%) |
Oct 13, 2017 | 5.360 | 5.380 | 5.300 | 5.350 | 2,244,722 | +0.09(+1.71%) |
Oct 12, 2017 | 5.220 | 5.290 | 5.195 | 5.260 | 2,731,276 | -0.08(-1.50%) |
Oct 11, 2017 | 5.310 | 5.360 | 5.250 | 5.340 | 1,654,206 | +0.04(+0.75%) |
Oct 10, 2017 | 5.250 | 5.320 | 5.230 | 5.300 | 2,820,107 | +0.19(+3.72%) |
Oct 09, 2017 | 5.120 | 5.140 | 5.080 | 5.110 | 1,062,873 | +0.03(+0.59%) |
Oct 06, 2017 | 5.120 | 5.120 | 5.050 | 5.080 | 3,919,662 | -0.20(-3.79%) |
Oct 05, 2017 | 5.190 | 5.340 | 5.190 | 5.280 | 2,255,976 | +0.12(+2.33%) |
Oct 04, 2017 | 5.230 | 5.270 | 5.145 | 5.160 | 1,814,102 | -0.07(-1.34%) |
Oct 03, 2017 | 5.240 | 5.275 | 5.215 | 5.230 | 653,450 | -0.01(-0.19%) |
Oct 02, 2017 | 5.220 | 5.270 | 5.180 | 5.240 | 2,065,769 | -0.14(-2.60%) |
Sep 29, 2017 | 5.370 | 5.420 | 5.350 | 5.380 | 740,585 | -0.01(-0.19%) |
Sep 28, 2017 | 5.530 | 5.550 | 5.340 | 5.390 | 4,539,650 | -0.08(-1.46%) |
Sep 27, 2017 | 5.470 | 5.490 | 5.400 | 5.470 | 4,975,730 | +0.03(+0.55%) |
Sep 26, 2017 | 5.420 | 5.464 | 5.381 | 5.440 | 1,839,890 | -0.06(-1.09%) |
Sep 25, 2017 | 5.340 | 5.500 | 5.340 | 5.500 | 4,960,861 | +0.22(+4.17%) |
Sep 22, 2017 | 5.260 | 5.281 | 5.230 | 5.280 | 892,532 | -0.01(-0.19%) |
Sep 21, 2017 | 5.240 | 5.290 | 5.200 | 5.290 | 1,230,282 | +0.01(+0.19%) |
Sep 20, 2017 | 5.240 | 5.340 | 5.220 | 5.280 | 4,094,401 | +0.10(+1.93%) |
Sep 19, 2017 | 5.260 | 5.280 | 5.150 | 5.180 | 1,376,876 | -0.06(-1.15%) |
Sep 18, 2017 | 5.210 | 5.260 | 5.140 | 5.240 | 1,830,196 | -0.02(-0.38%) |
Sep 15, 2017 | 5.250 | 5.270 | 5.220 | 5.260 | 2,192,731 | +0.05(+0.96%) |
Sep 14, 2017 | 5.240 | 5.310 | 5.200 | 5.210 | 6,443,359 | +0.04(+0.77%) |
Sep 13, 2017 | 5.070 | 5.170 | 5.059 | 5.170 | 3,470,791 | +0.14(+2.78%) |
Sep 12, 2017 | 5.010 | 5.050 | 4.994 | 5.030 | 961,135 | +0.04(+0.80%) |
Sep 11, 2017 | 4.900 | 5.030 | 4.870 | 4.990 | 1,803,905 | +0.06(+1.22%) |
Sep 08, 2017 | 5.140 | 5.140 | 4.895 | 4.930 | 2,185,467 | -0.23(-4.46%) |
Sep 07, 2017 | 5.110 | 5.170 | 5.090 | 5.160 | 3,169,670 | +0.02(+0.39%) |
Sep 06, 2017 | 5.140 | 5.180 | 5.090 | 5.140 | 2,077,869 | +0.07(+1.38%) |
Sep 05, 2017 | 5.060 | 5.120 | 5.044 | 5.070 | 4,107,677 | +0.17(+3.47%) |