Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.900 | 5.937 | 5.700 | 5.750 | 65,474 | -0.15(-2.54%) |
Nov 29, 2017 | 5.850 | 5.900 | 5.750 | 5.900 | 57,100 | +0.05(+0.85%) |
Nov 28, 2017 | 5.800 | 5.850 | 5.650 | 5.850 | 94,611 | +0.10(+1.74%) |
Nov 27, 2017 | 5.700 | 5.750 | 5.650 | 5.750 | 32,142 | +0.05(+0.88%) |
Nov 24, 2017 | 5.600 | 5.700 | 5.600 | 5.700 | 31,688 | +0.05(+0.88%) |
Nov 22, 2017 | 5.600 | 5.775 | 5.550 | 5.650 | 96,047 | +0.05(+0.89%) |
Nov 21, 2017 | 5.550 | 5.700 | 5.450 | 5.600 | 143,153 | +0.10(+1.82%) |
Nov 20, 2017 | 5.450 | 5.525 | 5.400 | 5.500 | 95,010 | +0.05(+0.92%) |
Nov 17, 2017 | 5.350 | 5.450 | 5.350 | 5.450 | 46,317 | +0.05(+0.93%) |
Nov 16, 2017 | 5.250 | 5.405 | 5.200 | 5.400 | 61,336 | +0.15(+2.86%) |
Nov 15, 2017 | 5.300 | 5.305 | 5.200 | 5.250 | 62,469 | -0.10(-1.87%) |
Nov 14, 2017 | 5.350 | 5.400 | 5.300 | 5.350 | 101,396 | +0.00(+0.00%) |
Nov 13, 2017 | 5.350 | 5.400 | 5.300 | 5.350 | 52,272 | +0.00(+0.00%) |
Nov 10, 2017 | 5.550 | 5.650 | 5.350 | 5.350 | 93,801 | -0.25(-4.46%) |
Nov 09, 2017 | 5.550 | 5.700 | 5.550 | 5.600 | 36,521 | +0.05(+0.90%) |
Nov 08, 2017 | 5.550 | 5.650 | 5.500 | 5.550 | 58,154 | -0.05(-0.89%) |
Nov 07, 2017 | 5.700 | 5.750 | 5.500 | 5.600 | 87,100 | -0.15(-2.61%) |
Nov 06, 2017 | 5.650 | 5.750 | 5.600 | 5.750 | 42,032 | +0.10(+1.77%) |
Nov 03, 2017 | 5.750 | 5.750 | 5.600 | 5.650 | 63,466 | -0.15(-2.59%) |
Nov 02, 2017 | 5.600 | 5.800 | 5.600 | 5.800 | 56,842 | +0.15(+2.65%) |
Nov 01, 2017 | 5.700 | 5.750 | 5.575 | 5.650 | 113,871 | -0.05(-0.88%) |
Oct 31, 2017 | 5.600 | 5.850 | 5.550 | 5.700 | 128,160 | +0.10(+1.79%) |
Oct 30, 2017 | 5.900 | 5.950 | 5.600 | 5.600 | 114,795 | -0.30(-5.08%) |
Oct 27, 2017 | 5.850 | 6.150 | 5.800 | 5.900 | 144,169 | +0.05(+0.85%) |
Oct 26, 2017 | 5.800 | 5.875 | 5.700 | 5.850 | 44,383 | +0.10(+1.74%) |
Oct 25, 2017 | 5.750 | 5.800 | 5.600 | 5.750 | 48,003 | +0.00(+0.00%) |
Oct 24, 2017 | 5.750 | 5.800 | 5.725 | 5.750 | 51,953 | +0.00(+0.00%) |
Oct 23, 2017 | 5.750 | 5.850 | 5.700 | 5.750 | 43,670 | +0.05(+0.88%) |
Oct 20, 2017 | 5.850 | 5.850 | 5.675 | 5.700 | 73,897 | -0.05(-0.87%) |
Oct 19, 2017 | 5.800 | 5.825 | 5.650 | 5.750 | 54,376 | -0.05(-0.86%) |
Oct 18, 2017 | 5.800 | 5.900 | 5.750 | 5.800 | 61,186 | +0.00(+0.00%) |
Oct 17, 2017 | 5.950 | 5.950 | 5.800 | 5.800 | 61,033 | -0.20(-3.33%) |
Oct 16, 2017 | 6.000 | 6.050 | 5.900 | 6.000 | 74,124 | +0.05(+0.84%) |
Oct 13, 2017 | 5.900 | 6.060 | 5.900 | 5.950 | 55,521 | +0.10(+1.71%) |
Oct 12, 2017 | 6.000 | 6.000 | 5.780 | 5.850 | 144,382 | -0.10(-1.68%) |
Oct 11, 2017 | 6.100 | 6.300 | 5.900 | 5.950 | 96,224 | -0.15(-2.46%) |
Oct 10, 2017 | 6.150 | 6.300 | 6.050 | 6.100 | 118,829 | -0.05(-0.81%) |
Oct 09, 2017 | 6.000 | 6.300 | 6.000 | 6.150 | 126,658 | +0.15(+2.50%) |
Oct 06, 2017 | 6.150 | 6.150 | 5.950 | 6.000 | 137,771 | -0.20(-3.23%) |
Oct 05, 2017 | 5.950 | 6.250 | 5.950 | 6.200 | 299,999 | +0.28(+4.64%) |
Oct 04, 2017 | 5.800 | 6.050 | 5.800 | 5.925 | 176,701 | +0.08(+1.28%) |
Oct 03, 2017 | 5.750 | 5.950 | 5.750 | 5.850 | 347,354 | +0.05(+0.86%) |
Oct 02, 2017 | 5.900 | 5.950 | 5.750 | 5.800 | 279,961 | -0.10(-1.69%) |
Sep 29, 2017 | 5.800 | 6.025 | 5.800 | 5.900 | 154,806 | +0.00(+0.00%) |
Sep 28, 2017 | 5.900 | 5.900 | 5.800 | 5.900 | 66,391 | +0.00(+0.00%) |
Sep 27, 2017 | 5.800 | 5.950 | 5.750 | 5.900 | 119,198 | +0.15(+2.61%) |
Sep 26, 2017 | 5.800 | 5.900 | 5.750 | 5.750 | 133,190 | -0.05(-0.86%) |
Sep 25, 2017 | 5.800 | 5.900 | 5.725 | 5.800 | 94,960 | +0.00(+0.00%) |
Sep 22, 2017 | 5.750 | 5.950 | 5.750 | 5.800 | 120,786 | +0.05(+0.87%) |
Sep 21, 2017 | 5.800 | 5.850 | 5.700 | 5.750 | 111,223 | -0.10(-1.71%) |
Sep 20, 2017 | 5.800 | 5.850 | 5.750 | 5.850 | 159,827 | +0.10(+1.74%) |
Sep 19, 2017 | 5.900 | 5.900 | 5.700 | 5.750 | 94,297 | -0.10(-1.71%) |
Sep 18, 2017 | 5.900 | 6.050 | 5.800 | 5.850 | 102,103 | -0.05(-0.85%) |
Sep 15, 2017 | 5.750 | 5.900 | 5.700 | 5.900 | 404,619 | +0.20(+3.51%) |
Sep 14, 2017 | 5.550 | 5.800 | 5.550 | 5.700 | 179,479 | +0.12(+2.24%) |
Sep 13, 2017 | 5.600 | 5.650 | 5.500 | 5.575 | 157,463 | -0.05(-0.89%) |
Sep 12, 2017 | 5.650 | 5.700 | 5.600 | 5.625 | 175,625 | -0.03(-0.44%) |
Sep 11, 2017 | 5.650 | 5.750 | 5.600 | 5.650 | 98,161 | +0.00(+0.00%) |
Sep 08, 2017 | 5.700 | 5.800 | 5.600 | 5.650 | 137,419 | -0.10(-1.74%) |
Sep 07, 2017 | 6.000 | 5.700 | 5.750 | 142,513 | -0.25(-4.17%) | |
Sep 06, 2017 | 5.950 | 6.050 | 5.900 | 6.000 | 77,789 | +0.05(+0.84%) |
Sep 05, 2017 | 5.800 | 6.150 | 5.800 | 5.950 | 90,212 | +0.10(+1.71%) |