Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.490 | 7.500 | 5.800 | 6.300 | 11,431 | -1.10(-14.86%) |
Nov 29, 2017 | 7.250 | 8.050 | 6.500 | 7.400 | 15,500 | +0.50(+7.25%) |
Nov 28, 2017 | 8.450 | 8.450 | 6.500 | 6.900 | 13,822 | -1.60(-18.82%) |
Nov 27, 2017 | 13.00 | 13.00 | 8.340 | 8.500 | 26,217 | -1.01(-10.62%) |
Nov 24, 2017 | 5.100 | 10.25 | 5.100 | 9.510 | 19,509 | +4.51(+90.20%) |
Nov 22, 2017 | 4.710 | 5.170 | 4.710 | 5.000 | 6,503 | +0.20(+4.17%) |
Nov 21, 2017 | 4.350 | 4.800 | 4.340 | 4.800 | 8,509 | +0.80(+20.00%) |
Nov 20, 2017 | 4.350 | 4.350 | 4.000 | 4.000 | 2,834 | -0.37(-8.47%) |
Nov 17, 2017 | 4.370 | 4.370 | 4.370 | 4.370 | 211 | -0.00(-0.11%) |
Nov 16, 2017 | 4.375 | 4.375 | 4.375 | 4.375 | 216 | +0.17(+4.17%) |
Nov 15, 2017 | 4.320 | 4.320 | 4.070 | 4.200 | 1,050 | -0.40(-8.70%) |
Nov 14, 2017 | 4.325 | 4.600 | 4.325 | 4.600 | 295 | +0.20(+4.55%) |
Nov 13, 2017 | 4.575 | 4.575 | 4.400 | 4.400 | 345 | -0.10(-2.22%) |
Nov 10, 2017 | 4.450 | 4.500 | 4.450 | 4.500 | 2,120 | -0.01(-0.22%) |
Nov 09, 2017 | 4.510 | 4.510 | 4.510 | 4.510 | 210 | +0.00(+0.00%) |
Nov 08, 2017 | 4.615 | 4.860 | 4.510 | 4.510 | 2,534 | +0.00(+0.00%) |
Nov 07, 2017 | 4.585 | 4.720 | 4.500 | 4.510 | 1,725 | +0.06(+1.35%) |
Nov 06, 2017 | 4.680 | 4.680 | 4.450 | 4.450 | 2,082 | -0.24(-5.12%) |
Nov 03, 2017 | 4.690 | 4.690 | 4.690 | 4.690 | 451 | +0.00(+0.00%) |
Nov 02, 2017 | 4.875 | 4.875 | 4.690 | 4.690 | 1,191 | -0.06(-1.26%) |
Nov 01, 2017 | 5.000 | 5.000 | 4.750 | 4.750 | 910 | -0.05(-1.04%) |
Oct 31, 2017 | 4.870 | 4.870 | 4.750 | 4.800 | 569 | -0.10(-2.04%) |
Oct 30, 2017 | 5.000 | 5.000 | 4.900 | 4.900 | 790 | -0.10(-2.00%) |
Oct 27, 2017 | 5.000 | 5.000 | 4.975 | 5.000 | 1,290 | +0.31(+6.61%) |
Oct 26, 2017 | 4.840 | 4.840 | 4.690 | 4.690 | 429 | -0.15(-3.10%) |
Oct 25, 2017 | 5.000 | 5.000 | 4.840 | 4.840 | 1,733 | +0.09(+2.00%) |
Oct 24, 2017 | 4.745 | 4.800 | 4.745 | 4.745 | 701 | -0.00(-0.11%) |
Oct 23, 2017 | 5.000 | 5.100 | 4.700 | 4.750 | 4,930 | -0.21(-4.33%) |
Oct 20, 2017 | 4.878 | 5.100 | 4.878 | 4.965 | 6,841 | +0.46(+10.09%) |
Oct 19, 2017 | 4.980 | 4.980 | 4.510 | 4.510 | 4,175 | -0.49(-9.80%) |
Oct 18, 2017 | 4.530 | 5.000 | 4.530 | 5.000 | 2,515 | +0.29(+6.27%) |
Oct 17, 2017 | 4.900 | 4.900 | 4.470 | 4.705 | 2,019 | +0.25(+5.73%) |
Oct 16, 2017 | 4.450 | 5.010 | 4.425 | 4.450 | 2,389 | +0.00(+0.00%) |
Oct 13, 2017 | 4.590 | 4.590 | 4.450 | 4.450 | 865 | -0.05(-1.11%) |
Oct 12, 2017 | 4.610 | 4.610 | 4.500 | 4.500 | 1,637 | -0.45(-9.09%) |
Oct 11, 2017 | 4.560 | 4.950 | 4.560 | 4.950 | 1,483 | -0.05(-1.00%) |
Oct 10, 2017 | 5.095 | 5.095 | 5.000 | 5.000 | 1,620 | +0.20(+4.17%) |
Oct 09, 2017 | 4.995 | 4.995 | 4.800 | 4.800 | 300 | +0.00(+0.00%) |
Oct 06, 2017 | 5.135 | 5.135 | 4.800 | 4.800 | 2,315 | -0.21(-4.19%) |
Oct 05, 2017 | 5.010 | 5.010 | 5.010 | 5.010 | 125 | +0.21(+4.37%) |
Oct 03, 2017 | 4.800 | 4.800 | 4.800 | 0 | -0.32(-6.16%) | |
Oct 02, 2017 | 5.230 | 5.230 | 5.115 | 5.115 | 424 | +0.36(+7.46%) |
Sep 29, 2017 | 5.230 | 5.240 | 4.760 | 4.760 | 700 | -0.39(-7.57%) |
Sep 28, 2017 | 5.185 | 5.185 | 5.150 | 5.150 | 1,390 | +0.07(+1.38%) |
Sep 27, 2017 | 5.230 | 5.230 | 5.010 | 5.080 | 635 | -0.14(-2.68%) |
Sep 26, 2017 | 5.230 | 5.230 | 5.100 | 5.220 | 1,777 | -0.01(-0.19%) |
Sep 25, 2017 | 4.990 | 5.240 | 4.700 | 5.230 | 863 | +0.48(+10.11%) |
Sep 22, 2017 | 4.750 | 4.750 | 4.750 | 4.750 | 1,110 | -0.01(-0.21%) |
Sep 21, 2017 | 4.945 | 4.945 | 4.760 | 4.760 | 1,231 | -0.09(-1.93%) |
Sep 20, 2017 | 5.000 | 5.000 | 4.810 | 4.854 | 1,719 | -0.15(-2.93%) |
Sep 19, 2017 | 5.495 | 5.495 | 4.900 | 5.000 | 2,678 | -0.65(-11.50%) |
Sep 18, 2017 | 5.370 | 5.710 | 5.370 | 5.650 | 5,958 | +0.18(+3.29%) |
Sep 15, 2017 | 5.750 | 5.750 | 5.010 | 5.470 | 2,400 | +0.66(+13.72%) |
Sep 14, 2017 | 4.800 | 5.500 | 4.800 | 4.810 | 4,002 | -0.04(-0.82%) |
Sep 13, 2017 | 5.000 | 5.000 | 4.830 | 4.850 | 1,023 | -0.15(-3.00%) |
Sep 12, 2017 | 5.050 | 5.050 | 4.750 | 5.000 | 1,153 | -0.08(-1.52%) |
Sep 11, 2017 | 5.750 | 6.400 | 4.460 | 5.077 | 4,161 | -0.47(-8.52%) |
Sep 08, 2017 | 5.840 | 5.840 | 5.550 | 5.550 | 350 | -0.30(-5.13%) |
Sep 07, 2017 | 5.850 | 6.130 | 5.400 | 5.850 | 2,230 | +0.05(+0.86%) |
Sep 06, 2017 | 5.160 | 5.800 | 5.160 | 5.800 | 800 | +0.80(+16.00%) |
Sep 05, 2017 | 6.000 | 6.000 | 4.760 | 5.000 | 5,558 | -0.44(-8.09%) |