Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.910 | 4.980 | 4.830 | 4.870 | 13,232,732 | -0.02(-0.41%) |
Nov 29, 2017 | 4.760 | 4.900 | 4.750 | 4.890 | 12,457,931 | +0.10(+2.09%) |
Nov 28, 2017 | 4.730 | 4.800 | 4.635 | 4.790 | 12,847,228 | +0.08(+1.70%) |
Nov 27, 2017 | 4.920 | 4.920 | 4.580 | 4.710 | 21,968,988 | -0.17(-3.48%) |
Nov 24, 2017 | 4.930 | 4.980 | 4.860 | 4.880 | 5,626,277 | +0.00(+0.00%) |
Nov 22, 2017 | 4.870 | 4.920 | 4.810 | 4.880 | 8,113,795 | +0.03(+0.62%) |
Nov 21, 2017 | 4.890 | 4.930 | 4.750 | 4.850 | 22,043,020 | +0.22(+4.75%) |
Nov 20, 2017 | 4.530 | 4.650 | 4.510 | 4.630 | 13,067,043 | +0.12(+2.66%) |
Nov 17, 2017 | 4.340 | 4.600 | 4.340 | 4.510 | 11,928,397 | +0.12(+2.73%) |
Nov 16, 2017 | 4.360 | 4.429 | 4.300 | 4.390 | 12,112,607 | +0.02(+0.46%) |
Nov 15, 2017 | 4.120 | 4.410 | 4.000 | 4.370 | 23,036,544 | +0.23(+5.56%) |
Nov 14, 2017 | 4.260 | 4.305 | 4.110 | 4.140 | 11,477,016 | -0.16(-3.72%) |
Nov 13, 2017 | 4.200 | 4.320 | 4.180 | 4.300 | 8,556,288 | +0.07(+1.65%) |
Nov 10, 2017 | 4.200 | 4.250 | 4.160 | 4.230 | 10,936,549 | +0.05(+1.20%) |
Nov 09, 2017 | 4.200 | 4.260 | 4.140 | 4.180 | 10,934,722 | -0.03(-0.71%) |
Nov 08, 2017 | 4.250 | 4.300 | 4.200 | 4.210 | 10,453,460 | -0.04(-0.94%) |
Nov 07, 2017 | 4.330 | 4.360 | 4.240 | 4.250 | 15,579,848 | -0.10(-2.30%) |
Nov 06, 2017 | 4.270 | 4.440 | 4.270 | 4.350 | 19,580,096 | +0.13(+3.08%) |
Nov 03, 2017 | 4.230 | 4.310 | 4.050 | 4.220 | 22,993,592 | -0.01(-0.24%) |
Nov 02, 2017 | 4.350 | 4.460 | 4.210 | 4.230 | 25,962,234 | -0.12(-2.76%) |
Nov 01, 2017 | 4.720 | 4.923 | 4.330 | 4.350 | 58,505,536 | -0.24(-5.23%) |
Oct 31, 2017 | 5.410 | 5.460 | 4.580 | 4.590 | 92,770,304 | -1.26(-21.54%) |
Oct 30, 2017 | 6.080 | 6.080 | 5.850 | 5.850 | 16,172,491 | -0.20(-3.31%) |
Oct 27, 2017 | 5.970 | 6.075 | 5.914 | 6.050 | 13,740,680 | +0.00(+0.00%) |
Oct 26, 2017 | 6.070 | 6.120 | 5.960 | 6.050 | 10,517,938 | +0.03(+0.50%) |
Oct 25, 2017 | 6.190 | 6.210 | 5.930 | 6.020 | 19,487,112 | -0.21(-3.37%) |
Oct 24, 2017 | 6.190 | 6.290 | 6.160 | 6.230 | 13,246,857 | +0.08(+1.30%) |
Oct 23, 2017 | 6.200 | 6.270 | 6.134 | 6.150 | 13,382,566 | -0.04(-0.65%) |
Oct 20, 2017 | 6.150 | 6.250 | 6.100 | 6.190 | 16,818,138 | +0.15(+2.48%) |
Oct 19, 2017 | 5.850 | 6.050 | 5.800 | 6.040 | 13,387,248 | +0.09(+1.51%) |
Oct 18, 2017 | 5.730 | 6.100 | 5.700 | 5.950 | 28,029,444 | +0.29(+5.12%) |
Oct 17, 2017 | 5.670 | 5.800 | 5.650 | 5.660 | 12,514,188 | -0.03(-0.53%) |
Oct 16, 2017 | 5.870 | 5.910 | 5.611 | 5.690 | 13,919,547 | -0.11(-1.90%) |
Oct 13, 2017 | 5.710 | 5.870 | 5.690 | 5.800 | 23,945,128 | +0.31(+5.65%) |
Oct 12, 2017 | 5.420 | 5.550 | 5.420 | 5.490 | 8,845,540 | +0.06(+1.10%) |
Oct 11, 2017 | 5.380 | 5.490 | 5.350 | 5.430 | 8,200,331 | +0.07(+1.31%) |
Oct 10, 2017 | 5.410 | 5.440 | 5.350 | 5.360 | 8,159,643 | -0.03(-0.56%) |
Oct 09, 2017 | 5.580 | 5.590 | 5.320 | 5.390 | 12,215,288 | -0.19(-3.41%) |
Oct 06, 2017 | 5.650 | 5.650 | 5.540 | 5.580 | 7,567,931 | -0.09(-1.59%) |
Oct 05, 2017 | 5.820 | 5.860 | 5.660 | 5.670 | 12,816,927 | -0.10(-1.73%) |
Oct 04, 2017 | 5.740 | 5.860 | 5.730 | 5.770 | 9,916,141 | +0.03(+0.52%) |
Oct 03, 2017 | 5.740 | 5.820 | 5.630 | 5.740 | 10,584,837 | +0.03(+0.53%) |
Oct 02, 2017 | 5.560 | 5.860 | 5.545 | 5.710 | 19,800,508 | +0.12(+2.15%) |
Sep 29, 2017 | 5.510 | 5.640 | 5.479 | 5.590 | 10,631,897 | +0.09(+1.64%) |
Sep 28, 2017 | 5.410 | 5.550 | 5.340 | 5.500 | 12,195,027 | +0.13(+2.42%) |
Sep 27, 2017 | 5.450 | 5.231 | 5.370 | 27,200,844 | +0.04(+0.75%) | |
Sep 26, 2017 | 5.340 | 5.440 | 5.305 | 5.330 | 10,613,379 | +0.00(+0.00%) |
Sep 25, 2017 | 5.220 | 5.350 | 5.170 | 5.330 | 12,201,127 | +0.11(+2.11%) |
Sep 22, 2017 | 5.410 | 5.420 | 5.200 | 5.220 | 28,207,444 | -0.32(-5.78%) |
Sep 21, 2017 | 5.580 | 5.610 | 5.470 | 5.540 | 11,332,803 | -0.10(-1.77%) |
Sep 20, 2017 | 5.620 | 5.690 | 5.570 | 5.640 | 11,521,961 | +0.03(+0.53%) |
Sep 19, 2017 | 5.600 | 5.660 | 5.510 | 5.610 | 10,318,417 | +0.00(+0.00%) |
Sep 18, 2017 | 5.560 | 5.700 | 5.520 | 5.610 | 13,255,085 | +0.05(+0.90%) |
Sep 15, 2017 | 5.580 | 5.705 | 5.550 | 5.560 | 16,046,249 | -0.05(-0.89%) |
Sep 14, 2017 | 5.700 | 5.705 | 5.470 | 5.610 | 18,716,110 | -0.13(-2.26%) |
Sep 13, 2017 | 5.740 | 5.820 | 5.650 | 5.740 | 11,753,719 | -0.02(-0.35%) |
Sep 12, 2017 | 5.740 | 5.800 | 5.630 | 5.760 | 10,320,379 | +0.03(+0.52%) |
Sep 11, 2017 | 5.920 | 5.960 | 5.660 | 5.730 | 15,565,125 | -0.14(-2.39%) |
Sep 08, 2017 | 5.940 | 5.980 | 5.750 | 5.870 | 13,242,293 | -0.11(-1.84%) |
Sep 07, 2017 | 5.890 | 6.020 | 5.860 | 5.980 | 16,219,093 | +0.14(+2.40%) |
Sep 06, 2017 | 5.820 | 5.890 | 5.750 | 5.840 | 11,996,222 | +0.07(+1.21%) |
Sep 05, 2017 | 5.790 | 5.985 | 5.650 | 5.770 | 20,756,528 | +0.08(+1.41%) |