Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.300 | 4.446 | 4.100 | 4.190 | 41,199 | -0.20(-4.56%) |
Nov 29, 2017 | 4.420 | 4.520 | 4.290 | 4.390 | 47,578 | +0.01(+0.23%) |
Nov 28, 2017 | 4.810 | 4.850 | 4.190 | 4.380 | 123,041 | -0.31(-6.61%) |
Nov 27, 2017 | 4.730 | 4.900 | 4.500 | 4.690 | 67,478 | +0.01(+0.21%) |
Nov 24, 2017 | 4.950 | 5.075 | 4.585 | 4.680 | 27,508 | -0.24(-4.88%) |
Nov 22, 2017 | 5.320 | 5.320 | 4.870 | 4.920 | 56,929 | -0.33(-6.29%) |
Nov 21, 2017 | 5.280 | 5.399 | 5.150 | 5.250 | 26,496 | +0.03(+0.57%) |
Nov 20, 2017 | 5.350 | 5.690 | 5.060 | 5.220 | 48,957 | -0.18(-3.33%) |
Nov 17, 2017 | 5.320 | 5.727 | 5.320 | 5.400 | 47,093 | +0.02(+0.37%) |
Nov 16, 2017 | 5.460 | 5.580 | 5.330 | 5.380 | 36,271 | -0.12(-2.18%) |
Nov 15, 2017 | 5.430 | 5.670 | 5.430 | 5.500 | 20,286 | -0.06(-1.08%) |
Nov 14, 2017 | 5.680 | 5.720 | 5.490 | 5.560 | 20,405 | -0.12(-2.11%) |
Nov 13, 2017 | 5.510 | 5.740 | 5.050 | 5.680 | 36,013 | -0.14(-2.41%) |
Nov 10, 2017 | 5.870 | 5.950 | 5.811 | 5.820 | 9,247 | -0.07(-1.19%) |
Nov 09, 2017 | 5.680 | 5.900 | 5.610 | 5.890 | 22,113 | +0.03(+0.51%) |
Nov 08, 2017 | 6.000 | 6.040 | 5.819 | 5.860 | 13,349 | -0.17(-2.82%) |
Nov 07, 2017 | 6.250 | 6.250 | 5.901 | 6.030 | 23,563 | -0.16(-2.58%) |
Nov 06, 2017 | 6.150 | 6.300 | 6.150 | 6.190 | 11,702 | +0.02(+0.32%) |
Nov 03, 2017 | 6.220 | 6.265 | 6.000 | 6.170 | 52,810 | +0.09(+1.48%) |
Nov 02, 2017 | 6.600 | 6.600 | 5.900 | 6.080 | 62,323 | -0.01(-0.16%) |
Nov 01, 2017 | 6.220 | 6.230 | 5.761 | 6.090 | 39,268 | -0.23(-3.64%) |
Oct 31, 2017 | 6.630 | 6.690 | 6.260 | 6.320 | 20,011 | -0.25(-3.81%) |
Oct 30, 2017 | 6.650 | 6.975 | 6.290 | 6.570 | 19,335 | -0.04(-0.61%) |
Oct 27, 2017 | 6.530 | 6.809 | 6.530 | 6.610 | 20,176 | +0.03(+0.46%) |
Oct 26, 2017 | 7.090 | 7.150 | 6.560 | 6.580 | 16,415 | -0.44(-6.27%) |
Oct 25, 2017 | 7.350 | 7.350 | 6.910 | 7.020 | 26,457 | -0.35(-4.75%) |
Oct 24, 2017 | 7.300 | 7.780 | 7.300 | 7.370 | 56,516 | -0.01(-0.14%) |
Oct 23, 2017 | 7.450 | 7.480 | 7.110 | 7.380 | 28,583 | -0.03(-0.40%) |
Oct 20, 2017 | 7.620 | 7.820 | 7.250 | 7.410 | 96,622 | -0.12(-1.59%) |
Oct 19, 2017 | 7.380 | 7.900 | 7.100 | 7.530 | 110,444 | +0.23(+3.15%) |
Oct 18, 2017 | 7.090 | 7.370 | 7.010 | 7.300 | 59,496 | +0.21(+2.96%) |
Oct 17, 2017 | 7.100 | 7.300 | 6.901 | 7.090 | 18,690 | -0.15(-2.07%) |
Oct 16, 2017 | 7.720 | 8.040 | 6.930 | 7.240 | 72,639 | -0.53(-6.82%) |
Oct 13, 2017 | 7.100 | 8.086 | 7.100 | 7.770 | 173,330 | +0.67(+9.44%) |
Oct 12, 2017 | 7.000 | 7.280 | 6.870 | 7.100 | 88,543 | +0.10(+1.43%) |
Oct 11, 2017 | 6.700 | 7.000 | 6.660 | 7.000 | 78,404 | +0.40(+6.06%) |
Oct 10, 2017 | 6.120 | 6.690 | 6.120 | 6.600 | 36,654 | +0.40(+6.45%) |
Oct 09, 2017 | 6.270 | 6.279 | 6.160 | 6.200 | 9,094 | -0.02(-0.32%) |
Oct 06, 2017 | 6.300 | 6.380 | 6.110 | 6.220 | 6,950 | -0.18(-2.81%) |
Oct 05, 2017 | 6.100 | 6.556 | 6.100 | 6.400 | 24,696 | +0.26(+4.23%) |
Oct 04, 2017 | 6.289 | 6.289 | 5.960 | 6.140 | 26,815 | +0.06(+0.99%) |
Oct 03, 2017 | 6.140 | 6.370 | 6.004 | 6.080 | 43,285 | -0.11(-1.78%) |
Oct 02, 2017 | 5.980 | 6.190 | 5.950 | 6.190 | 31,494 | +0.21(+3.51%) |
Sep 29, 2017 | 5.870 | 6.100 | 5.870 | 5.980 | 16,041 | +0.17(+2.93%) |
Sep 28, 2017 | 5.750 | 5.952 | 5.680 | 5.810 | 20,290 | -0.19(-3.17%) |
Sep 27, 2017 | 5.750 | 6.060 | 5.750 | 6.000 | 30,323 | +0.13(+2.21%) |
Sep 26, 2017 | 5.940 | 5.970 | 5.840 | 5.870 | 13,076 | -0.11(-1.84%) |
Sep 25, 2017 | 5.930 | 6.000 | 5.910 | 5.980 | 8,216 | +0.09(+1.53%) |
Sep 22, 2017 | 5.850 | 5.890 | 5.731 | 5.890 | 7,702 | +0.09(+1.55%) |
Sep 21, 2017 | 5.740 | 5.836 | 5.690 | 5.800 | 6,777 | +0.02(+0.35%) |
Sep 20, 2017 | 6.040 | 6.040 | 5.728 | 5.780 | 8,431 | -0.29(-4.78%) |
Sep 19, 2017 | 6.160 | 5.960 | 6.070 | 37,134 | +0.11(+1.85%) | |
Sep 18, 2017 | 5.738 | 6.089 | 5.570 | 5.960 | 44,673 | +0.27(+4.75%) |
Sep 15, 2017 | 5.330 | 5.830 | 5.300 | 5.690 | 52,766 | +0.32(+5.96%) |
Sep 14, 2017 | 5.370 | 5.410 | 5.180 | 5.370 | 14,751 | -0.05(-0.92%) |
Sep 13, 2017 | 5.230 | 5.440 | 5.230 | 5.420 | 8,726 | -0.01(-0.18%) |
Sep 12, 2017 | 5.380 | 5.570 | 5.380 | 5.430 | 7,478 | -0.16(-2.86%) |
Sep 11, 2017 | 5.630 | 5.630 | 5.340 | 5.590 | 11,017 | -0.06(-1.06%) |
Sep 08, 2017 | 5.740 | 5.800 | 5.630 | 5.650 | 19,369 | -0.04(-0.70%) |
Sep 07, 2017 | 4.660 | 5.730 | 4.660 | 5.690 | 24,111 | +0.18(+3.27%) |
Sep 06, 2017 | 4.900 | 5.650 | 4.470 | 5.510 | 56,354 | +0.35(+6.78%) |
Sep 05, 2017 | 5.370 | 5.495 | 5.120 | 5.160 | 8,919 | -0.25(-4.62%) |