Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.060 | 5.150 | 4.950 | 5.000 | 10,376,546 | -0.07(-1.38%) |
Nov 29, 2017 | 5.220 | 5.260 | 5.040 | 5.070 | 11,982,558 | -0.15(-2.87%) |
Nov 28, 2017 | 5.310 | 5.415 | 5.180 | 5.220 | 6,510,450 | -0.09(-1.69%) |
Nov 27, 2017 | 5.250 | 5.395 | 5.250 | 5.310 | 8,789,539 | +0.05(+0.95%) |
Nov 24, 2017 | 5.330 | 5.340 | 5.170 | 5.260 | 3,067,596 | -0.07(-1.31%) |
Nov 22, 2017 | 5.130 | 5.400 | 5.050 | 5.330 | 8,276,623 | +0.20(+3.90%) |
Nov 21, 2017 | 5.170 | 5.230 | 5.050 | 5.130 | 8,364,015 | -0.03(-0.58%) |
Nov 20, 2017 | 5.160 | 5.250 | 5.110 | 5.160 | 5,049,850 | +0.02(+0.39%) |
Nov 17, 2017 | 5.130 | 5.260 | 5.110 | 5.140 | 6,336,896 | -0.01(-0.19%) |
Nov 16, 2017 | 5.190 | 5.210 | 5.050 | 5.150 | 10,628,518 | +0.22(+4.46%) |
Nov 15, 2017 | 4.880 | 5.040 | 4.820 | 4.930 | 8,646,489 | +0.03(+0.61%) |
Nov 14, 2017 | 4.660 | 4.930 | 4.660 | 4.900 | 9,233,046 | +0.23(+4.93%) |
Nov 13, 2017 | 4.590 | 4.810 | 4.577 | 4.670 | 9,955,499 | +0.10(+2.19%) |
Nov 10, 2017 | 4.510 | 4.620 | 4.440 | 4.570 | 18,586,292 | +0.08(+1.78%) |
Nov 09, 2017 | 4.850 | 4.860 | 4.480 | 4.490 | 26,662,160 | -0.36(-7.42%) |
Nov 08, 2017 | 5.020 | 5.060 | 4.830 | 4.850 | 16,853,826 | -0.09(-1.82%) |
Nov 07, 2017 | 5.250 | 5.400 | 4.930 | 4.940 | 32,048,124 | -0.34(-6.44%) |
Nov 06, 2017 | 5.590 | 5.590 | 5.190 | 5.280 | 32,613,370 | -0.31(-5.55%) |
Nov 03, 2017 | 5.460 | 5.980 | 5.350 | 5.590 | 73,755,752 | -1.82(-24.56%) |
Nov 02, 2017 | 7.400 | 7.490 | 7.100 | 7.410 | 9,455,081 | +0.01(+0.14%) |
Nov 01, 2017 | 7.320 | 7.430 | 7.230 | 7.400 | 5,099,269 | +0.09(+1.23%) |
Oct 31, 2017 | 7.300 | 7.370 | 7.240 | 7.310 | 5,214,994 | +0.08(+1.11%) |
Oct 30, 2017 | 7.260 | 7.450 | 7.220 | 7.230 | 7,799,869 | +0.03(+0.42%) |
Oct 27, 2017 | 7.320 | 7.420 | 7.180 | 7.200 | 8,596,903 | -0.07(-0.96%) |
Oct 26, 2017 | 7.250 | 7.410 | 7.170 | 7.270 | 4,023,490 | +0.02(+0.28%) |
Oct 25, 2017 | 7.280 | 7.330 | 7.175 | 7.250 | 4,718,023 | -0.02(-0.28%) |
Oct 24, 2017 | 7.240 | 7.390 | 7.155 | 7.270 | 6,926,997 | +0.05(+0.69%) |
Oct 23, 2017 | 7.510 | 7.530 | 7.190 | 7.220 | 9,833,062 | -0.27(-3.60%) |
Oct 20, 2017 | 7.600 | 7.650 | 7.400 | 7.490 | 7,215,622 | -0.10(-1.32%) |
Oct 19, 2017 | 7.640 | 7.720 | 7.550 | 7.590 | 5,253,632 | -0.09(-1.17%) |
Oct 18, 2017 | 7.910 | 8.000 | 7.660 | 7.680 | 7,229,868 | -0.24(-3.03%) |
Oct 17, 2017 | 7.900 | 8.040 | 7.880 | 7.920 | 3,408,647 | -0.01(-0.13%) |
Oct 16, 2017 | 7.960 | 8.040 | 7.860 | 7.930 | 4,113,257 | -0.04(-0.50%) |
Oct 13, 2017 | 8.050 | 8.080 | 7.930 | 7.970 | 2,864,069 | -0.02(-0.25%) |
Oct 12, 2017 | 7.950 | 8.080 | 7.900 | 7.990 | 3,530,682 | +0.03(+0.38%) |
Oct 11, 2017 | 7.790 | 8.000 | 7.700 | 7.960 | 5,047,919 | +0.11(+1.40%) |
Oct 10, 2017 | 8.190 | 8.260 | 7.800 | 7.850 | 6,127,056 | -0.34(-4.15%) |
Oct 09, 2017 | 8.120 | 8.340 | 8.110 | 8.190 | 4,388,800 | +0.07(+0.86%) |
Oct 06, 2017 | 7.830 | 8.160 | 7.805 | 8.120 | 8,216,948 | +0.26(+3.31%) |
Oct 05, 2017 | 7.940 | 8.000 | 7.770 | 7.860 | 5,991,080 | -0.09(-1.13%) |
Oct 04, 2017 | 7.930 | 8.030 | 7.850 | 7.950 | 3,811,448 | -0.01(-0.13%) |
Oct 03, 2017 | 7.720 | 8.010 | 7.711 | 7.960 | 6,718,142 | +0.29(+3.78%) |
Oct 02, 2017 | 7.700 | 7.730 | 7.570 | 7.670 | 3,089,731 | -0.03(-0.39%) |
Sep 29, 2017 | 7.650 | 7.875 | 7.550 | 7.700 | 8,733,688 | +0.01(+0.13%) |
Sep 28, 2017 | 8.080 | 8.100 | 7.680 | 7.690 | 11,980,843 | -0.38(-4.71%) |
Sep 27, 2017 | 8.200 | 8.270 | 8.060 | 8.070 | 9,819,694 | -0.11(-1.34%) |
Sep 26, 2017 | 8.200 | 8.320 | 8.060 | 8.180 | 4,574,912 | -0.02(-0.24%) |
Sep 25, 2017 | 8.260 | 8.300 | 8.145 | 8.200 | 3,369,230 | -0.03(-0.36%) |
Sep 22, 2017 | 8.130 | 8.360 | 8.130 | 8.230 | 6,248,322 | +0.06(+0.73%) |
Sep 21, 2017 | 8.250 | 8.280 | 8.140 | 8.170 | 2,799,741 | -0.06(-0.73%) |
Sep 20, 2017 | 8.320 | 8.410 | 8.120 | 8.230 | 4,652,208 | -0.09(-1.08%) |
Sep 19, 2017 | 8.220 | 8.350 | 8.170 | 8.320 | 3,405,044 | +0.13(+1.59%) |
Sep 18, 2017 | 8.150 | 8.230 | 8.045 | 8.190 | 4,334,788 | +0.07(+0.86%) |
Sep 15, 2017 | 8.110 | 8.245 | 8.100 | 8.120 | 4,489,288 | -0.05(-0.61%) |
Sep 14, 2017 | 8.180 | 8.380 | 8.095 | 8.170 | 5,149,960 | -0.02(-0.24%) |
Sep 13, 2017 | 8.310 | 8.400 | 8.160 | 8.190 | 5,343,533 | -0.18(-2.15%) |
Sep 12, 2017 | 8.320 | 8.640 | 8.270 | 8.370 | 7,565,732 | +0.05(+0.60%) |
Sep 11, 2017 | 8.490 | 8.525 | 8.190 | 8.320 | 6,965,404 | -0.12(-1.42%) |
Sep 08, 2017 | 8.340 | 8.475 | 8.215 | 8.440 | 4,984,940 | +0.11(+1.32%) |
Sep 07, 2017 | 8.480 | 8.590 | 8.305 | 8.330 | 4,222,521 | -0.09(-1.07%) |
Sep 06, 2017 | 8.600 | 8.620 | 8.340 | 8.420 | 4,886,896 | -0.14(-1.64%) |
Sep 05, 2017 | 8.250 | 8.635 | 8.220 | 8.560 | 6,892,858 | +0.25(+3.01%) |