Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.700 | 5.850 | 5.650 | 5.650 | 1,041,649 | -0.10(-1.74%) |
Nov 29, 2017 | 5.900 | 5.950 | 5.700 | 5.750 | 1,107,738 | -0.20(-3.36%) |
Nov 28, 2017 | 6.000 | 6.050 | 5.850 | 5.950 | 743,518 | +0.05(+0.85%) |
Nov 27, 2017 | 6.300 | 6.300 | 5.900 | 5.900 | 918,192 | -0.25(-4.07%) |
Nov 24, 2017 | 6.250 | 6.300 | 6.100 | 6.150 | 504,051 | -0.10(-1.60%) |
Nov 22, 2017 | 6.000 | 6.250 | 5.925 | 6.250 | 1,102,161 | +0.35(+5.93%) |
Nov 21, 2017 | 6.100 | 6.200 | 5.900 | 5.900 | 887,613 | -0.20(-3.28%) |
Nov 20, 2017 | 6.250 | 6.350 | 6.050 | 6.100 | 1,000,790 | -0.20(-3.17%) |
Nov 17, 2017 | 6.050 | 6.400 | 6.050 | 6.300 | 1,966,663 | +0.30(+5.00%) |
Nov 16, 2017 | 5.750 | 6.050 | 5.725 | 6.000 | 1,200,581 | +0.25(+4.35%) |
Nov 15, 2017 | 5.950 | 6.000 | 5.650 | 5.750 | 1,264,994 | -0.10(-1.71%) |
Nov 14, 2017 | 5.950 | 5.950 | 5.750 | 5.850 | 743,090 | +0.00(+0.00%) |
Nov 13, 2017 | 6.000 | 6.100 | 5.800 | 5.850 | 1,372,128 | -0.20(-3.31%) |
Nov 10, 2017 | 6.450 | 6.450 | 6.000 | 6.050 | 1,032,294 | -0.35(-5.47%) |
Nov 09, 2017 | 5.950 | 6.400 | 5.850 | 6.400 | 1,282,521 | +0.35(+5.79%) |
Nov 08, 2017 | 6.150 | 6.200 | 5.950 | 6.050 | 1,039,590 | -0.05(-0.82%) |
Nov 07, 2017 | 6.200 | 6.250 | 6.000 | 6.100 | 1,049,904 | -0.20(-3.17%) |
Nov 06, 2017 | 6.200 | 6.400 | 6.100 | 6.300 | 1,006,425 | +0.05(+0.80%) |
Nov 03, 2017 | 6.300 | 6.300 | 6.100 | 6.250 | 1,073,411 | +0.00(+0.00%) |
Nov 02, 2017 | 6.250 | 6.350 | 6.100 | 6.250 | 2,099,062 | +0.00(+0.00%) |
Nov 01, 2017 | 6.400 | 6.400 | 6.200 | 6.250 | 1,448,954 | +0.00(+0.00%) |
Oct 31, 2017 | 6.500 | 6.600 | 6.100 | 6.250 | 4,341,451 | -0.55(-8.09%) |
Oct 30, 2017 | 6.650 | 6.850 | 6.450 | 6.800 | 1,779,932 | +0.35(+5.43%) |
Oct 27, 2017 | 6.600 | 6.825 | 6.300 | 6.450 | 2,466,792 | -0.10(-1.53%) |
Oct 26, 2017 | 6.650 | 6.750 | 6.200 | 6.550 | 2,427,521 | +0.05(+0.77%) |
Oct 25, 2017 | 7.500 | 7.550 | 6.450 | 6.500 | 4,628,849 | -0.90(-12.16%) |
Oct 24, 2017 | 8.100 | 8.150 | 7.400 | 7.400 | 3,651,058 | -0.35(-4.52%) |
Oct 23, 2017 | 9.450 | 9.450 | 7.750 | 7.750 | 7,418,545 | -3.10(-28.57%) |
Oct 20, 2017 | 10.80 | 10.95 | 10.68 | 10.85 | 674,681 | -0.05(-0.46%) |
Oct 19, 2017 | 10.75 | 10.97 | 10.70 | 10.90 | 1,170,603 | +0.25(+2.35%) |
Oct 18, 2017 | 10.90 | 11.05 | 10.65 | 10.65 | 1,279,444 | -0.35(-3.18%) |
Oct 17, 2017 | 10.75 | 11.10 | 10.70 | 11.00 | 571,761 | +0.10(+0.92%) |
Oct 16, 2017 | 11.20 | 11.30 | 10.85 | 10.90 | 773,805 | -0.40(-3.54%) |
Oct 13, 2017 | 11.30 | 11.35 | 11.10 | 11.30 | 426,054 | +0.05(+0.44%) |
Oct 12, 2017 | 11.25 | 11.35 | 11.05 | 11.25 | 882,941 | -0.05(-0.44%) |
Oct 11, 2017 | 11.45 | 11.45 | 10.90 | 11.30 | 738,315 | -0.05(-0.44%) |
Oct 10, 2017 | 11.55 | 11.65 | 11.16 | 11.35 | 1,068,457 | -0.40(-3.40%) |
Oct 09, 2017 | 11.35 | 11.75 | 11.35 | 11.75 | 588,405 | +0.45(+3.98%) |
Oct 06, 2017 | 11.00 | 11.40 | 10.90 | 11.30 | 592,925 | +0.20(+1.80%) |
Oct 05, 2017 | 11.25 | 11.35 | 11.00 | 11.10 | 768,934 | -0.15(-1.33%) |
Oct 04, 2017 | 11.05 | 11.30 | 10.85 | 11.25 | 1,119,732 | +0.20(+1.81%) |
Oct 03, 2017 | 11.00 | 11.05 | 10.85 | 11.05 | 1,006,317 | +0.10(+0.91%) |
Oct 02, 2017 | 10.95 | 11.10 | 10.90 | 10.95 | 1,044,125 | -0.05(-0.45%) |
Sep 29, 2017 | 11.35 | 11.40 | 10.95 | 11.00 | 1,577,321 | -0.50(-4.35%) |
Sep 28, 2017 | 11.15 | 11.50 | 11.10 | 11.50 | 2,145,379 | +0.40(+3.60%) |
Sep 27, 2017 | 11.24 | 10.90 | 11.10 | 1,445,864 | -0.20(-1.77%) | |
Sep 26, 2017 | 11.65 | 11.70 | 11.25 | 11.30 | 709,429 | -0.45(-3.83%) |
Sep 25, 2017 | 11.35 | 11.80 | 11.30 | 11.75 | 996,574 | +0.45(+3.98%) |
Sep 22, 2017 | 11.35 | 11.45 | 11.20 | 11.30 | 669,512 | +0.10(+0.89%) |
Sep 21, 2017 | 11.40 | 11.55 | 11.11 | 11.20 | 1,493,671 | +0.15(+1.36%) |
Sep 20, 2017 | 11.25 | 11.60 | 11.00 | 11.05 | 2,284,709 | -0.20(-1.78%) |
Sep 19, 2017 | 11.60 | 11.75 | 10.85 | 11.25 | 2,125,359 | -0.35(-3.02%) |
Sep 18, 2017 | 11.50 | 11.70 | 11.45 | 11.60 | 2,837,769 | +0.00(+0.00%) |
Sep 15, 2017 | 12.10 | 12.20 | 11.45 | 11.60 | 3,885,758 | -0.30(-2.52%) |
Sep 14, 2017 | 11.60 | 11.95 | 11.40 | 11.90 | 1,803,612 | +0.45(+3.93%) |
Sep 13, 2017 | 10.50 | 12.18 | 10.40 | 11.45 | 4,782,718 | +1.60(+16.24%) |
Sep 12, 2017 | 9.550 | 9.950 | 9.350 | 9.850 | 1,110,929 | +0.20(+2.07%) |
Sep 11, 2017 | 9.700 | 9.950 | 9.500 | 9.650 | 1,200,839 | -0.65(-6.31%) |
Sep 08, 2017 | 10.55 | 10.60 | 10.25 | 10.30 | 670,986 | -0.25(-2.37%) |
Sep 07, 2017 | 10.45 | 10.60 | 10.30 | 10.55 | 626,106 | +0.25(+2.43%) |
Sep 06, 2017 | 10.50 | 10.65 | 10.25 | 10.30 | 1,008,637 | -0.20(-1.90%) |
Sep 05, 2017 | 10.50 | 10.60 | 10.38 | 10.50 | 1,331,955 | +0.10(+0.96%) |