Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.350 | 5.350 | 5.200 | 5.300 | 4,551 | +0.05(+0.95%) |
Nov 29, 2017 | 5.350 | 5.395 | 5.100 | 5.250 | 35,247 | -0.10(-1.87%) |
Nov 28, 2017 | 5.300 | 5.500 | 5.103 | 5.350 | 27,573 | +0.13(+2.59%) |
Nov 27, 2017 | 5.250 | 5.400 | 5.200 | 5.215 | 17,353 | -0.19(-3.43%) |
Nov 24, 2017 | 5.550 | 5.650 | 5.400 | 5.401 | 4,987 | -0.20(-3.55%) |
Nov 22, 2017 | 5.750 | 5.750 | 5.450 | 5.599 | 14,016 | +0.10(+1.79%) |
Nov 21, 2017 | 5.550 | 6.000 | 5.450 | 5.501 | 32,100 | +0.05(+0.93%) |
Nov 20, 2017 | 5.500 | 5.700 | 5.400 | 5.450 | 12,006 | -0.20(-3.53%) |
Nov 17, 2017 | 5.700 | 5.718 | 5.504 | 5.650 | 4,145 | -0.01(-0.12%) |
Nov 16, 2017 | 5.550 | 5.800 | 5.454 | 5.657 | 12,344 | +0.06(+1.13%) |
Nov 15, 2017 | 6.200 | 6.200 | 5.450 | 5.594 | 36,686 | -0.51(-8.30%) |
Nov 14, 2017 | 6.000 | 6.100 | 5.900 | 6.100 | 12,973 | -0.05(-0.81%) |
Nov 13, 2017 | 6.200 | 6.300 | 5.900 | 6.150 | 21,384 | +0.00(+0.00%) |
Nov 10, 2017 | 5.800 | 6.650 | 5.800 | 6.150 | 96,189 | +0.28(+4.84%) |
Nov 09, 2017 | 5.750 | 7.150 | 5.600 | 5.866 | 366,633 | +0.17(+2.91%) |
Nov 08, 2017 | 5.750 | 5.750 | 5.500 | 5.700 | 18,646 | -0.05(-0.87%) |
Nov 07, 2017 | 5.900 | 6.100 | 5.650 | 5.750 | 9,231 | -0.30(-4.95%) |
Nov 06, 2017 | 6.150 | 6.150 | 5.750 | 6.050 | 11,181 | +0.05(+0.83%) |
Nov 03, 2017 | 6.250 | 6.250 | 6.000 | 6.000 | 12,384 | -0.25(-4.00%) |
Nov 02, 2017 | 5.850 | 6.250 | 5.805 | 6.250 | 14,053 | +0.35(+5.93%) |
Nov 01, 2017 | 6.050 | 6.400 | 5.800 | 5.900 | 71,199 | -0.10(-1.67%) |
Oct 31, 2017 | 5.950 | 6.250 | 5.857 | 6.000 | 8,127 | -0.20(-3.23%) |
Oct 30, 2017 | 6.000 | 6.250 | 5.800 | 6.200 | 8,813 | +0.15(+2.48%) |
Oct 27, 2017 | 6.200 | 6.350 | 5.955 | 6.050 | 8,089 | +0.05(+0.83%) |
Oct 26, 2017 | 6.150 | 6.250 | 5.800 | 6.000 | 7,404 | +0.10(+1.69%) |
Oct 25, 2017 | 6.005 | 6.250 | 5.900 | 5.900 | 4,759 | -0.10(-1.67%) |
Oct 24, 2017 | 6.300 | 6.300 | 6.000 | 6.000 | 7,299 | -0.35(-5.51%) |
Oct 23, 2017 | 6.500 | 6.600 | 6.250 | 6.350 | 15,473 | -0.15(-2.31%) |
Oct 20, 2017 | 7.200 | 7.200 | 6.351 | 6.500 | 16,143 | -0.05(-0.76%) |
Oct 19, 2017 | 6.500 | 6.600 | 6.100 | 6.550 | 17,751 | -0.10(-1.50%) |
Oct 18, 2017 | 6.250 | 7.481 | 6.000 | 6.650 | 189,871 | +0.45(+7.26%) |
Oct 17, 2017 | 6.750 | 6.750 | 6.000 | 6.200 | 35,811 | -0.50(-7.46%) |
Oct 16, 2017 | 5.850 | 6.700 | 5.600 | 6.700 | 65,403 | +1.10(+19.64%) |
Oct 13, 2017 | 5.800 | 5.950 | 5.500 | 5.600 | 9,394 | -0.15(-2.61%) |
Oct 12, 2017 | 6.100 | 6.350 | 5.600 | 5.750 | 26,791 | -0.40(-6.50%) |
Oct 11, 2017 | 6.050 | 6.449 | 5.950 | 6.150 | 16,543 | +0.10(+1.65%) |
Oct 10, 2017 | 6.150 | 6.500 | 5.950 | 6.050 | 17,976 | -0.15(-2.42%) |
Oct 09, 2017 | 6.050 | 6.700 | 5.600 | 6.200 | 72,413 | -0.30(-4.62%) |
Oct 06, 2017 | 5.200 | 9.950 | 5.200 | 6.500 | 564,983 | +1.30(+25.00%) |
Oct 05, 2017 | 5.200 | 5.200 | 5.065 | 5.200 | 1,971 | +0.05(+0.97%) |
Oct 04, 2017 | 5.200 | 5.200 | 5.000 | 5.150 | 1,509 | -0.10(-1.90%) |
Oct 03, 2017 | 5.000 | 5.250 | 5.000 | 5.250 | 2,301 | +0.25(+5.00%) |
Oct 02, 2017 | 5.000 | 5.200 | 5.000 | 5.000 | 1,070 | +0.00(+0.00%) |
Sep 29, 2017 | 5.000 | 5.095 | 5.000 | 5.000 | 1,190 | -0.05(-1.00%) |
Sep 28, 2017 | 5.100 | 5.150 | 5.000 | 5.051 | 902 | -0.10(-1.93%) |
Sep 27, 2017 | 5.150 | 5.250 | 5.150 | 5.150 | 1,401 | +0.02(+0.30%) |
Sep 26, 2017 | 5.250 | 5.250 | 5.000 | 5.135 | 821 | +0.03(+0.68%) |
Sep 25, 2017 | 5.400 | 5.400 | 5.050 | 5.100 | 3,137 | -0.25(-4.68%) |
Sep 22, 2017 | 5.150 | 5.450 | 5.150 | 5.351 | 2,283 | +0.05(+0.95%) |
Sep 21, 2017 | 5.245 | 5.350 | 5.200 | 5.300 | 4,563 | +0.05(+0.95%) |
Sep 20, 2017 | 5.050 | 5.300 | 5.050 | 5.250 | 3,840 | -0.05(-0.89%) |
Sep 19, 2017 | 5.100 | 5.433 | 5.050 | 5.297 | 4,794 | +0.20(+3.86%) |
Sep 18, 2017 | 5.095 | 5.149 | 4.690 | 5.100 | 8,364 | +0.09(+1.88%) |
Sep 15, 2017 | 5.150 | 5.250 | 4.900 | 5.006 | 1,203 | -0.14(-2.80%) |
Sep 14, 2017 | 5.449 | 5.449 | 5.120 | 5.150 | 568 | -0.30(-5.50%) |
Sep 13, 2017 | 5.450 | 5.500 | 5.015 | 5.450 | 1,160 | +0.20(+3.81%) |
Sep 12, 2017 | 5.200 | 5.450 | 5.026 | 5.250 | 10,320 | +0.05(+0.96%) |
Sep 11, 2017 | 5.000 | 5.200 | 4.910 | 5.200 | 982 | +0.20(+4.00%) |
Sep 08, 2017 | 5.100 | 5.500 | 4.775 | 5.000 | 8,842 | +0.00(+0.00%) |
Sep 07, 2017 | 5.350 | 5.500 | 4.900 | 5.000 | 7,775 | -0.35(-6.54%) |
Sep 06, 2017 | 5.088 | 5.350 | 5.050 | 5.350 | 728 | +0.00(+0.00%) |
Sep 05, 2017 | 5.200 | 5.900 | 5.100 | 5.350 | 15,187 | +0.15(+2.88%) |