Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.400 | 5.450 | 5.325 | 5.350 | 908,774 | -0.05(-0.93%) |
Nov 29, 2017 | 5.400 | 5.450 | 5.250 | 5.400 | 493,075 | -0.05(-0.92%) |
Nov 28, 2017 | 5.600 | 5.700 | 5.300 | 5.450 | 778,771 | +0.05(+0.93%) |
Nov 27, 2017 | 5.500 | 5.250 | 5.400 | 544,090 | +0.15(+2.86%) | |
Nov 24, 2017 | 5.250 | 5.300 | 5.050 | 5.250 | 304,251 | +0.05(+0.96%) |
Nov 22, 2017 | 5.350 | 5.424 | 5.150 | 5.200 | 603,432 | -0.17(-3.26%) |
Nov 21, 2017 | 5.400 | 5.450 | 5.150 | 5.375 | 709,309 | -0.08(-1.38%) |
Nov 20, 2017 | 5.500 | 5.550 | 5.325 | 5.450 | 623,348 | -0.10(-1.80%) |
Nov 17, 2017 | 5.550 | 5.650 | 5.300 | 5.550 | 843,737 | +0.05(+0.91%) |
Nov 16, 2017 | 5.200 | 5.700 | 5.100 | 5.500 | 1,682,162 | +0.30(+5.77%) |
Nov 15, 2017 | 5.250 | 5.345 | 5.050 | 5.200 | 1,135,427 | -0.05(-0.95%) |
Nov 14, 2017 | 5.200 | 5.300 | 4.975 | 5.250 | 1,125,421 | +0.05(+0.96%) |
Nov 13, 2017 | 5.150 | 5.400 | 4.900 | 5.200 | 1,470,434 | +0.03(+0.48%) |
Nov 10, 2017 | 4.900 | 5.395 | 4.600 | 5.175 | 3,955,922 | +0.05(+0.98%) |
Nov 09, 2017 | 5.750 | 6.000 | 4.500 | 5.125 | 27,959,600 | +2.33(+83.04%) |
Nov 08, 2017 | 2.850 | 2.900 | 2.800 | 2.800 | 3,934,225 | -0.05(-1.75%) |
Nov 07, 2017 | 3.000 | 3.050 | 2.800 | 2.850 | 553,837 | -0.15(-5.00%) |
Nov 06, 2017 | 2.950 | 3.050 | 2.900 | 3.000 | 451,619 | +0.00(+0.00%) |
Nov 03, 2017 | 3.000 | 3.000 | 2.900 | 3.000 | 244,646 | +0.02(+0.84%) |
Nov 02, 2017 | 2.950 | 3.000 | 2.850 | 2.975 | 503,843 | +0.08(+2.59%) |
Nov 01, 2017 | 2.950 | 3.000 | 2.900 | 2.900 | 261,537 | -0.08(-2.52%) |
Oct 31, 2017 | 3.000 | 3.075 | 2.950 | 2.975 | 279,072 | -0.02(-0.83%) |
Oct 30, 2017 | 3.000 | 3.050 | 2.900 | 3.000 | 551,141 | +0.05(+1.69%) |
Oct 27, 2017 | 3.000 | 3.050 | 2.800 | 2.950 | 1,202,777 | -0.05(-1.67%) |
Oct 26, 2017 | 3.200 | 3.215 | 2.950 | 3.000 | 1,484,103 | -0.23(-6.98%) |
Oct 25, 2017 | 3.350 | 3.392 | 3.200 | 3.225 | 605,093 | -0.12(-3.73%) |
Oct 24, 2017 | 3.400 | 3.400 | 3.350 | 3.350 | 320,960 | -0.05(-1.47%) |
Oct 23, 2017 | 3.450 | 3.500 | 3.350 | 3.400 | 719,438 | -0.05(-1.45%) |
Oct 20, 2017 | 3.500 | 3.500 | 3.350 | 3.450 | 562,923 | -0.02(-0.72%) |
Oct 19, 2017 | 3.450 | 3.500 | 3.350 | 3.475 | 520,048 | +0.02(+0.72%) |
Oct 18, 2017 | 3.450 | 3.525 | 3.400 | 3.450 | 693,791 | -0.02(-0.72%) |
Oct 17, 2017 | 3.600 | 3.650 | 3.400 | 3.475 | 622,570 | -0.12(-3.47%) |
Oct 16, 2017 | 3.550 | 3.600 | 3.450 | 3.600 | 946,950 | +0.10(+2.86%) |
Oct 13, 2017 | 3.500 | 3.550 | 3.500 | 3.500 | 563,560 | +0.00(+0.00%) |
Oct 12, 2017 | 3.450 | 3.550 | 3.400 | 3.500 | 659,097 | +0.05(+1.45%) |
Oct 11, 2017 | 3.450 | 3.450 | 3.400 | 3.450 | 238,828 | +0.03(+0.73%) |
Oct 10, 2017 | 3.400 | 3.450 | 3.350 | 3.425 | 231,037 | +0.00(+0.00%) |
Oct 09, 2017 | 3.500 | 3.550 | 3.350 | 3.425 | 776,358 | -0.03(-0.72%) |
Oct 06, 2017 | 3.400 | 3.500 | 3.350 | 3.450 | 1,062,300 | +0.05(+1.47%) |
Oct 05, 2017 | 3.400 | 3.500 | 3.350 | 3.400 | 585,252 | -0.02(-0.73%) |
Oct 04, 2017 | 3.500 | 3.600 | 3.400 | 3.425 | 1,306,890 | -0.08(-2.14%) |
Oct 03, 2017 | 3.450 | 3.550 | 3.400 | 3.500 | 1,096,399 | +0.10(+2.94%) |
Oct 02, 2017 | 3.300 | 3.400 | 3.250 | 3.400 | 1,240,731 | +0.15(+4.62%) |
Sep 29, 2017 | 3.250 | 3.350 | 3.250 | 3.250 | 622,187 | -0.05(-1.52%) |
Sep 28, 2017 | 3.300 | 3.400 | 3.300 | 3.300 | 633,854 | -0.05(-1.49%) |
Sep 27, 2017 | 3.300 | 3.350 | 3.200 | 3.350 | 811,989 | +0.10(+3.08%) |
Sep 26, 2017 | 3.300 | 3.350 | 3.200 | 3.250 | 1,014,729 | -0.05(-1.52%) |
Sep 25, 2017 | 3.250 | 3.400 | 3.250 | 3.300 | 676,711 | +0.00(+0.00%) |
Sep 22, 2017 | 3.400 | 3.425 | 3.250 | 3.300 | 837,783 | -0.15(-4.35%) |
Sep 21, 2017 | 3.350 | 3.500 | 3.350 | 3.450 | 1,161,654 | +0.05(+1.47%) |
Sep 20, 2017 | 3.250 | 3.400 | 3.250 | 3.400 | 678,749 | +0.15(+4.62%) |
Sep 19, 2017 | 3.450 | 3.450 | 3.250 | 3.250 | 982,518 | -0.15(-4.41%) |
Sep 18, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 972,139 | -0.05(-1.45%) |
Sep 15, 2017 | 3.400 | 3.550 | 3.400 | 3.450 | 2,102,752 | +0.00(+0.00%) |
Sep 14, 2017 | 3.450 | 3.525 | 3.400 | 3.450 | 1,570,165 | -0.05(-1.43%) |
Sep 13, 2017 | 3.500 | 3.650 | 3.350 | 3.500 | 2,529,178 | +0.00(+0.00%) |
Sep 12, 2017 | 3.400 | 3.600 | 3.300 | 3.500 | 1,747,199 | +0.15(+4.48%) |
Sep 11, 2017 | 3.700 | 3.700 | 3.300 | 3.350 | 2,560,784 | -0.25(-6.94%) |
Sep 08, 2017 | 3.450 | 3.750 | 3.450 | 3.600 | 3,115,235 | +0.10(+2.86%) |
Sep 07, 2017 | 3.200 | 3.550 | 3.200 | 3.500 | 3,216,634 | +0.30(+9.37%) |
Sep 06, 2017 | 3.400 | 3.500 | 3.175 | 3.200 | 4,239,842 | -0.17(-5.19%) |
Sep 05, 2017 | 3.600 | 3.600 | 3.300 | 3.375 | 3,860,088 | -0.23(-6.25%) |