Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.180 | 5.250 | 4.800 | 4.860 | 4,016,575 | -0.49(-9.16%) |
Nov 29, 2017 | 5.680 | 5.740 | 5.070 | 5.350 | 1,468,036 | -0.36(-6.30%) |
Nov 28, 2017 | 5.900 | 5.910 | 5.570 | 5.710 | 1,022,645 | -0.19(-3.22%) |
Nov 27, 2017 | 5.880 | 5.950 | 5.870 | 5.900 | 1,006,632 | +0.04(+0.68%) |
Nov 24, 2017 | 5.830 | 5.940 | 5.781 | 5.860 | 250,189 | +0.05(+0.86%) |
Nov 22, 2017 | 5.850 | 5.910 | 5.770 | 5.810 | 482,578 | -0.08(-1.36%) |
Nov 21, 2017 | 5.850 | 5.960 | 5.810 | 5.890 | 850,012 | +0.09(+1.55%) |
Nov 20, 2017 | 5.730 | 5.930 | 5.730 | 5.800 | 1,655,535 | +0.08(+1.40%) |
Nov 17, 2017 | 5.830 | 5.889 | 5.700 | 5.720 | 755,291 | -0.13(-2.22%) |
Nov 16, 2017 | 5.800 | 6.000 | 5.800 | 5.850 | 996,161 | +0.10(+1.74%) |
Nov 15, 2017 | 5.970 | 5.970 | 5.690 | 5.750 | 967,529 | -0.21(-3.52%) |
Nov 14, 2017 | 5.690 | 6.050 | 5.450 | 5.960 | 2,821,549 | +0.27(+4.75%) |
Nov 13, 2017 | 5.980 | 6.000 | 5.660 | 5.690 | 1,048,052 | -0.21(-3.56%) |
Nov 10, 2017 | 5.670 | 6.015 | 5.581 | 5.900 | 1,293,244 | +0.25(+4.33%) |
Nov 09, 2017 | 5.670 | 5.700 | 5.401 | 5.655 | 700,119 | +0.04(+0.80%) |
Nov 08, 2017 | 5.570 | 5.730 | 5.520 | 5.610 | 1,041,991 | +0.09(+1.63%) |
Nov 07, 2017 | 5.530 | 5.630 | 5.450 | 5.520 | 1,113,347 | +0.07(+1.28%) |
Nov 06, 2017 | 5.170 | 5.470 | 5.090 | 5.450 | 1,330,094 | +0.25(+4.81%) |
Nov 03, 2017 | 5.190 | 5.250 | 5.100 | 5.200 | 458,667 | +0.00(+0.00%) |
Nov 02, 2017 | 5.270 | 5.420 | 5.170 | 5.200 | 897,475 | -0.08(-1.52%) |
Nov 01, 2017 | 5.000 | 5.320 | 4.910 | 5.280 | 1,641,593 | +0.33(+6.67%) |
Oct 31, 2017 | 4.780 | 4.990 | 4.780 | 4.950 | 584,999 | +0.05(+1.02%) |
Oct 30, 2017 | 4.890 | 4.950 | 4.800 | 4.900 | 442,726 | +0.02(+0.41%) |
Oct 27, 2017 | 4.910 | 5.050 | 4.860 | 4.880 | 798,639 | -0.02(-0.41%) |
Oct 26, 2017 | 4.920 | 4.980 | 4.860 | 4.900 | 418,505 | +0.02(+0.41%) |
Oct 25, 2017 | 4.830 | 4.920 | 4.750 | 4.880 | 760,646 | +0.08(+1.67%) |
Oct 24, 2017 | 4.940 | 5.030 | 4.720 | 4.800 | 927,049 | -0.13(-2.64%) |
Oct 23, 2017 | 5.050 | 5.180 | 4.910 | 4.930 | 1,099,068 | -0.03(-0.60%) |
Oct 20, 2017 | 4.790 | 5.090 | 4.780 | 4.960 | 1,718,716 | +0.25(+5.31%) |
Oct 19, 2017 | 4.950 | 4.980 | 4.560 | 4.710 | 2,293,403 | +0.23(+5.13%) |
Oct 18, 2017 | 4.390 | 4.520 | 4.350 | 4.480 | 1,236,393 | +0.12(+2.75%) |
Oct 17, 2017 | 4.300 | 4.390 | 4.300 | 4.360 | 625,794 | +0.04(+0.93%) |
Oct 16, 2017 | 4.400 | 4.420 | 4.300 | 4.320 | 453,018 | -0.03(-0.69%) |
Oct 13, 2017 | 4.340 | 4.370 | 4.260 | 4.350 | 323,644 | +0.05(+1.16%) |
Oct 12, 2017 | 4.230 | 4.370 | 4.200 | 4.300 | 696,083 | +0.09(+2.14%) |
Oct 11, 2017 | 4.230 | 4.240 | 4.135 | 4.210 | 236,824 | -0.02(-0.47%) |
Oct 10, 2017 | 4.110 | 4.240 | 4.098 | 4.230 | 328,762 | +0.13(+3.17%) |
Oct 09, 2017 | 4.270 | 4.320 | 4.070 | 4.100 | 363,715 | -0.14(-3.30%) |
Oct 06, 2017 | 4.280 | 4.320 | 4.230 | 4.240 | 352,553 | -0.04(-0.93%) |
Oct 05, 2017 | 4.390 | 4.390 | 4.270 | 4.280 | 313,462 | -0.08(-1.83%) |
Oct 04, 2017 | 4.200 | 4.400 | 4.200 | 4.360 | 670,999 | +0.17(+4.06%) |
Oct 03, 2017 | 4.100 | 4.217 | 4.090 | 4.190 | 395,753 | +0.10(+2.44%) |
Oct 02, 2017 | 4.000 | 4.100 | 3.950 | 4.090 | 231,103 | +0.12(+3.02%) |
Sep 29, 2017 | 3.920 | 3.990 | 3.900 | 3.970 | 190,407 | +0.03(+0.76%) |
Sep 28, 2017 | 4.020 | 4.030 | 3.900 | 3.940 | 396,721 | -0.12(-2.96%) |
Sep 27, 2017 | 3.820 | 4.246 | 3.800 | 4.060 | 1,174,005 | +0.26(+6.84%) |
Sep 26, 2017 | 3.790 | 3.860 | 3.775 | 3.800 | 174,706 | +0.01(+0.26%) |
Sep 25, 2017 | 3.910 | 3.970 | 3.650 | 3.790 | 466,917 | -0.17(-4.29%) |
Sep 22, 2017 | 3.960 | 3.990 | 3.920 | 3.960 | 262,211 | +0.00(+0.00%) |
Sep 21, 2017 | 3.930 | 4.010 | 3.910 | 3.960 | 343,145 | +0.04(+1.02%) |
Sep 20, 2017 | 3.810 | 4.030 | 3.810 | 3.920 | 972,045 | +0.12(+3.16%) |
Sep 19, 2017 | 3.660 | 3.860 | 3.640 | 3.800 | 823,671 | +0.14(+3.83%) |
Sep 18, 2017 | 3.640 | 3.720 | 3.590 | 3.660 | 335,342 | +0.06(+1.67%) |
Sep 15, 2017 | 3.580 | 3.670 | 3.510 | 3.600 | 689,536 | +0.00(+0.00%) |
Sep 14, 2017 | 3.590 | 3.685 | 3.568 | 3.600 | 255,223 | +0.00(+0.00%) |
Sep 13, 2017 | 3.610 | 3.650 | 3.600 | 3.600 | 136,733 | -0.02(-0.55%) |
Sep 12, 2017 | 3.670 | 3.590 | 3.620 | 154,841 | +0.01(+0.28%) | |
Sep 11, 2017 | 3.610 | 3.670 | 3.580 | 3.610 | 195,903 | +0.04(+1.12%) |
Sep 08, 2017 | 3.620 | 3.659 | 3.560 | 3.570 | 131,953 | -0.06(-1.65%) |
Sep 07, 2017 | 3.600 | 3.700 | 3.590 | 3.630 | 253,029 | +0.01(+0.28%) |
Sep 06, 2017 | 3.560 | 3.650 | 3.545 | 3.620 | 181,747 | +0.09(+2.55%) |
Sep 05, 2017 | 3.540 | 3.620 | 3.460 | 3.530 | 286,882 | -0.01(-0.28%) |