Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.680 | 5.830 | 4.200 | 4.350 | 1,784,911 | -1.70(-28.10%) |
Nov 29, 2017 | 6.060 | 6.140 | 5.940 | 6.050 | 182,096 | -0.05(-0.82%) |
Nov 28, 2017 | 5.770 | 6.130 | 5.770 | 6.100 | 322,161 | +0.31(+5.35%) |
Nov 27, 2017 | 5.700 | 5.820 | 5.660 | 5.790 | 126,435 | +0.13(+2.30%) |
Nov 24, 2017 | 5.640 | 5.780 | 5.590 | 5.660 | 83,066 | +0.09(+1.62%) |
Nov 22, 2017 | 5.540 | 5.650 | 5.520 | 5.570 | 87,120 | +0.02(+0.36%) |
Nov 21, 2017 | 5.610 | 5.700 | 5.540 | 5.550 | 88,682 | -0.06(-1.07%) |
Nov 20, 2017 | 5.530 | 5.680 | 5.510 | 5.610 | 138,507 | +0.11(+2.00%) |
Nov 17, 2017 | 5.300 | 5.550 | 5.300 | 5.500 | 101,155 | +0.22(+4.17%) |
Nov 16, 2017 | 5.250 | 5.360 | 5.198 | 5.280 | 146,730 | +0.06(+1.15%) |
Nov 15, 2017 | 5.350 | 5.520 | 5.200 | 5.220 | 173,253 | -0.15(-2.79%) |
Nov 14, 2017 | 5.810 | 5.810 | 5.350 | 5.370 | 103,485 | -0.15(-2.72%) |
Nov 13, 2017 | 5.560 | 5.650 | 5.470 | 5.520 | 107,191 | +0.00(+0.00%) |
Nov 10, 2017 | 5.500 | 5.620 | 5.410 | 5.520 | 83,062 | +0.03(+0.55%) |
Nov 09, 2017 | 5.610 | 5.680 | 5.460 | 5.490 | 118,179 | -0.19(-3.35%) |
Nov 08, 2017 | 5.700 | 5.730 | 5.620 | 5.680 | 89,064 | -0.06(-1.05%) |
Nov 07, 2017 | 5.650 | 5.820 | 5.650 | 5.740 | 105,019 | +0.08(+1.41%) |
Nov 06, 2017 | 5.800 | 5.870 | 5.640 | 5.660 | 135,991 | -0.15(-2.58%) |
Nov 03, 2017 | 5.840 | 5.890 | 5.800 | 5.810 | 50,453 | -0.03(-0.51%) |
Nov 02, 2017 | 5.830 | 5.900 | 5.774 | 5.840 | 119,730 | -0.02(-0.34%) |
Nov 01, 2017 | 5.990 | 5.990 | 5.850 | 5.860 | 179,883 | -0.13(-2.17%) |
Oct 31, 2017 | 5.870 | 5.990 | 5.870 | 5.990 | 214,385 | +0.12(+2.04%) |
Oct 30, 2017 | 6.010 | 6.100 | 5.850 | 5.870 | 114,646 | -0.13(-2.17%) |
Oct 27, 2017 | 5.900 | 6.000 | 5.820 | 6.000 | 175,734 | +0.12(+2.04%) |
Oct 26, 2017 | 5.910 | 5.920 | 5.850 | 5.880 | 44,448 | +0.00(+0.00%) |
Oct 25, 2017 | 5.850 | 5.990 | 5.830 | 5.880 | 100,841 | -0.01(-0.17%) |
Oct 24, 2017 | 5.950 | 5.950 | 5.830 | 5.890 | 185,707 | -0.04(-0.67%) |
Oct 23, 2017 | 6.010 | 6.100 | 5.880 | 5.930 | 147,307 | -0.06(-1.00%) |
Oct 20, 2017 | 6.000 | 6.028 | 5.830 | 5.990 | 171,861 | +0.00(+0.00%) |
Oct 19, 2017 | 5.960 | 6.040 | 5.860 | 5.990 | 117,882 | +0.02(+0.34%) |
Oct 18, 2017 | 5.990 | 6.030 | 5.950 | 5.970 | 70,125 | -0.02(-0.33%) |
Oct 17, 2017 | 5.960 | 6.070 | 5.930 | 5.990 | 116,285 | -0.03(-0.50%) |
Oct 16, 2017 | 6.050 | 6.100 | 5.970 | 6.020 | 72,077 | -0.02(-0.33%) |
Oct 13, 2017 | 6.150 | 6.150 | 5.950 | 6.040 | 93,715 | -0.08(-1.31%) |
Oct 12, 2017 | 6.050 | 6.150 | 5.980 | 6.120 | 100,650 | +0.07(+1.16%) |
Oct 11, 2017 | 6.010 | 6.120 | 6.000 | 6.050 | 111,642 | -0.01(-0.17%) |
Oct 10, 2017 | 6.000 | 6.150 | 6.000 | 6.060 | 64,859 | +0.01(+0.17%) |
Oct 09, 2017 | 6.150 | 6.210 | 6.020 | 6.050 | 110,203 | +0.00(+0.00%) |
Oct 06, 2017 | 6.110 | 6.110 | 5.950 | 6.050 | 173,967 | -0.06(-0.98%) |
Oct 05, 2017 | 6.120 | 6.200 | 6.080 | 6.110 | 79,118 | +0.05(+0.83%) |
Oct 04, 2017 | 6.090 | 6.110 | 6.010 | 6.060 | 81,672 | +0.00(+0.00%) |
Oct 03, 2017 | 6.110 | 6.163 | 6.020 | 6.060 | 58,033 | +0.00(+0.00%) |
Oct 02, 2017 | 6.050 | 6.160 | 5.980 | 6.060 | 98,674 | +0.04(+0.66%) |
Sep 29, 2017 | 6.090 | 6.090 | 5.970 | 6.020 | 81,505 | -0.02(-0.33%) |
Sep 28, 2017 | 6.160 | 6.172 | 5.960 | 6.040 | 54,174 | -0.14(-2.27%) |
Sep 27, 2017 | 6.030 | 6.180 | 5.990 | 6.180 | 94,159 | +0.15(+2.49%) |
Sep 26, 2017 | 6.060 | 6.090 | 5.930 | 6.030 | 90,451 | +0.02(+0.33%) |
Sep 25, 2017 | 6.070 | 6.080 | 5.840 | 6.010 | 162,190 | -0.06(-0.99%) |
Sep 22, 2017 | 5.850 | 6.080 | 5.820 | 6.070 | 203,842 | +0.24(+4.12%) |
Sep 21, 2017 | 5.730 | 5.830 | 5.650 | 5.830 | 99,894 | +0.06(+1.04%) |
Sep 20, 2017 | 5.800 | 5.860 | 5.650 | 5.770 | 80,042 | -0.02(-0.35%) |
Sep 19, 2017 | 5.810 | 5.917 | 5.610 | 5.790 | 83,757 | +0.03(+0.52%) |
Sep 18, 2017 | 5.610 | 5.830 | 5.610 | 5.760 | 150,166 | +0.22(+3.97%) |
Sep 15, 2017 | 5.570 | 5.700 | 5.500 | 5.540 | 102,743 | -0.08(-1.42%) |
Sep 14, 2017 | 5.630 | 5.654 | 5.500 | 5.620 | 61,726 | +0.05(+0.90%) |
Sep 13, 2017 | 5.650 | 5.805 | 5.560 | 5.570 | 71,409 | -0.05(-0.89%) |
Sep 12, 2017 | 5.950 | 5.990 | 5.610 | 5.620 | 100,699 | -0.25(-4.26%) |
Sep 11, 2017 | 5.910 | 6.000 | 5.840 | 5.870 | 132,073 | +0.04(+0.69%) |
Sep 08, 2017 | 5.900 | 5.900 | 5.790 | 5.830 | 45,508 | +0.02(+0.34%) |
Sep 07, 2017 | 5.840 | 5.980 | 5.780 | 5.810 | 87,916 | -0.07(-1.19%) |
Sep 06, 2017 | 6.000 | 6.040 | 5.770 | 5.880 | 152,743 | -0.01(-0.17%) |
Sep 05, 2017 | 6.000 | 6.120 | 5.850 | 5.890 | 190,563 | +0.05(+0.86%) |