Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.821 | 6.077 | 5.778 | 6.077 | 80,666 | +0.26(+4.41%) |
Nov 29, 2017 | 5.692 | 5.863 | 5.607 | 5.821 | 87,575 | +0.17(+3.03%) |
Nov 28, 2017 | 5.649 | 5.735 | 5.521 | 5.649 | 61,492 | +0.00(+0.00%) |
Nov 27, 2017 | 5.564 | 5.692 | 5.435 | 5.649 | 82,349 | +0.04(+0.76%) |
Nov 24, 2017 | 5.521 | 5.607 | 5.478 | 5.607 | 28,350 | +0.09(+1.55%) |
Nov 22, 2017 | 5.435 | 5.692 | 5.350 | 5.521 | 161,667 | +0.00(+0.00%) |
Nov 21, 2017 | 5.272 | 5.604 | 5.189 | 5.521 | 247,694 | +0.25(+4.72%) |
Nov 20, 2017 | 4.940 | 5.272 | 4.898 | 5.272 | 186,776 | +0.29(+5.83%) |
Nov 17, 2017 | 4.774 | 4.981 | 4.774 | 4.981 | 67,863 | +0.25(+5.26%) |
Nov 16, 2017 | 4.691 | 4.774 | 4.608 | 4.732 | 47,377 | +0.12(+2.70%) |
Nov 15, 2017 | 4.691 | 4.691 | 4.608 | 4.608 | 39,056 | -0.08(-1.77%) |
Nov 14, 2017 | 4.815 | 4.981 | 4.691 | 4.691 | 55,731 | -0.12(-2.59%) |
Nov 13, 2017 | 4.940 | 4.940 | 4.815 | 4.815 | 43,600 | -0.08(-1.69%) |
Nov 10, 2017 | 4.857 | 5.064 | 4.815 | 4.898 | 38,465 | +0.08(+1.72%) |
Nov 09, 2017 | 4.815 | 4.857 | 4.608 | 4.815 | 52,121 | +0.00(+0.00%) |
Nov 08, 2017 | 4.649 | 4.898 | 4.566 | 4.815 | 72,378 | +0.21(+4.50%) |
Nov 07, 2017 | 4.649 | 4.655 | 4.608 | 4.608 | 17,563 | -0.08(-1.77%) |
Nov 06, 2017 | 4.732 | 4.811 | 4.649 | 4.691 | 33,546 | -0.08(-1.74%) |
Nov 03, 2017 | 4.691 | 4.819 | 4.615 | 4.774 | 34,762 | +0.04(+0.88%) |
Nov 02, 2017 | 4.774 | 4.815 | 4.608 | 4.732 | 95,716 | -0.04(-0.87%) |
Nov 01, 2017 | 4.774 | 4.774 | 4.691 | 4.774 | 14,521 | +0.08(+1.77%) |
Oct 31, 2017 | 4.774 | 4.815 | 4.691 | 4.691 | 28,564 | -0.04(-0.88%) |
Oct 30, 2017 | 4.815 | 4.857 | 4.691 | 4.732 | 33,941 | -0.08(-1.72%) |
Oct 27, 2017 | 4.815 | 4.815 | 4.732 | 4.815 | 29,852 | +0.04(+0.87%) |
Oct 26, 2017 | 4.774 | 4.857 | 4.732 | 4.774 | 23,291 | +0.00(+0.00%) |
Oct 25, 2017 | 4.857 | 4.940 | 4.774 | 4.774 | 42,094 | -0.08(-1.71%) |
Oct 24, 2017 | 4.940 | 5.064 | 4.857 | 4.857 | 44,199 | +0.00(+0.00%) |
Oct 23, 2017 | 4.940 | 4.981 | 4.857 | 4.857 | 56,355 | -0.12(-2.50%) |
Oct 20, 2017 | 4.981 | 5.106 | 4.940 | 4.981 | 36,989 | +0.08(+1.69%) |
Oct 19, 2017 | 4.898 | 4.981 | 4.857 | 4.898 | 17,491 | +0.00(+0.00%) |
Oct 18, 2017 | 4.981 | 5.023 | 4.898 | 4.898 | 19,393 | -0.04(-0.84%) |
Oct 17, 2017 | 4.981 | 4.981 | 4.940 | 4.940 | 7,711 | +0.00(+0.00%) |
Oct 16, 2017 | 4.940 | 5.013 | 4.898 | 4.940 | 34,598 | +0.00(+0.00%) |
Oct 13, 2017 | 5.106 | 5.189 | 4.898 | 4.940 | 49,620 | -0.17(-3.25%) |
Oct 12, 2017 | 5.106 | 5.230 | 5.064 | 5.106 | 15,315 | +0.00(+0.00%) |
Oct 11, 2017 | 5.355 | 5.363 | 5.064 | 5.106 | 151,888 | -0.25(-4.65%) |
Oct 10, 2017 | 5.355 | 5.355 | 5.230 | 5.355 | 55,771 | +0.04(+0.78%) |
Oct 09, 2017 | 5.230 | 5.355 | 5.230 | 5.313 | 29,502 | +0.12(+2.40%) |
Oct 06, 2017 | 5.230 | 5.230 | 5.147 | 5.189 | 43,237 | -0.08(-1.57%) |
Oct 05, 2017 | 5.313 | 5.396 | 5.272 | 5.272 | 54,486 | -0.04(-0.78%) |
Oct 04, 2017 | 5.230 | 5.313 | 5.230 | 5.313 | 9,172 | +0.08(+1.59%) |
Oct 03, 2017 | 5.272 | 5.313 | 5.147 | 5.230 | 50,571 | +0.00(+0.00%) |
Oct 02, 2017 | 5.147 | 5.230 | 5.106 | 5.230 | 27,279 | +0.12(+2.44%) |
Sep 29, 2017 | 5.106 | 5.147 | 5.064 | 5.106 | 32,194 | -0.04(-0.81%) |
Sep 28, 2017 | 5.147 | 5.189 | 5.064 | 5.147 | 4,491 | -0.04(-0.80%) |
Sep 27, 2017 | 5.023 | 5.230 | 4.981 | 5.189 | 24,598 | +0.17(+3.31%) |
Sep 26, 2017 | 5.023 | 5.064 | 5.023 | 5.023 | 6,232 | +0.00(+0.00%) |
Sep 25, 2017 | 5.106 | 5.106 | 5.023 | 5.023 | 4,519 | -0.04(-0.82%) |
Sep 22, 2017 | 5.037 | 5.064 | 4.940 | 5.064 | 25,607 | +0.04(+0.83%) |
Sep 21, 2017 | 5.189 | 5.189 | 4.981 | 5.023 | 9,261 | -0.12(-2.42%) |
Sep 20, 2017 | 4.981 | 5.230 | 4.981 | 5.147 | 70,787 | +0.12(+2.48%) |
Sep 19, 2017 | 5.064 | 5.147 | 4.981 | 5.023 | 14,061 | -0.08(-1.63%) |
Sep 18, 2017 | 5.147 | 5.176 | 5.064 | 5.106 | 12,255 | +0.00(+0.00%) |
Sep 15, 2017 | 5.023 | 5.106 | 4.940 | 5.106 | 58,523 | +0.12(+2.50%) |
Sep 14, 2017 | 5.064 | 5.189 | 4.940 | 4.981 | 50,618 | -0.12(-2.44%) |
Sep 13, 2017 | 5.023 | 5.106 | 4.981 | 5.106 | 10,728 | +0.04(+0.82%) |
Sep 12, 2017 | 4.898 | 5.064 | 4.898 | 5.064 | 17,031 | +0.12(+2.52%) |
Sep 11, 2017 | 4.898 | 4.940 | 4.857 | 4.940 | 8,973 | +0.04(+0.85%) |
Sep 08, 2017 | 4.940 | 4.940 | 4.898 | 4.898 | 14,198 | -0.04(-0.84%) |
Sep 07, 2017 | 5.064 | 5.114 | 4.898 | 4.940 | 51,783 | -0.08(-1.65%) |
Sep 06, 2017 | 5.023 | 5.064 | 4.981 | 5.023 | 17,537 | +0.00(+0.00%) |
Sep 05, 2017 | 5.106 | 5.106 | 4.981 | 5.023 | 15,771 | -0.08(-1.63%) |