Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.730 | 5.240 | 4.720 | 5.190 | 534,808 | +0.43(+9.03%) |
Nov 29, 2017 | 4.910 | 5.100 | 4.740 | 4.760 | 359,747 | -0.13(-2.66%) |
Nov 28, 2017 | 5.000 | 5.050 | 4.790 | 4.890 | 353,293 | -0.12(-2.40%) |
Nov 27, 2017 | 5.090 | 5.140 | 4.960 | 5.010 | 261,916 | -0.06(-1.18%) |
Nov 24, 2017 | 4.850 | 5.090 | 4.800 | 5.070 | 209,581 | +0.22(+4.54%) |
Nov 22, 2017 | 4.600 | 4.930 | 4.570 | 4.850 | 595,034 | +0.28(+6.13%) |
Nov 21, 2017 | 4.520 | 4.750 | 4.460 | 4.570 | 842,592 | +0.13(+2.93%) |
Nov 20, 2017 | 4.470 | 4.580 | 4.420 | 4.440 | 406,569 | -0.05(-1.11%) |
Nov 17, 2017 | 4.390 | 4.570 | 4.360 | 4.490 | 986,551 | +0.10(+2.28%) |
Nov 16, 2017 | 4.650 | 4.690 | 4.390 | 4.390 | 661,599 | -0.24(-5.18%) |
Nov 15, 2017 | 4.240 | 4.670 | 4.110 | 4.630 | 913,873 | +0.36(+8.43%) |
Nov 14, 2017 | 4.360 | 4.750 | 4.230 | 4.270 | 752,712 | -0.01(-0.23%) |
Nov 13, 2017 | 5.020 | 5.020 | 4.220 | 4.280 | 1,449,511 | -0.72(-14.40%) |
Nov 10, 2017 | 4.410 | 6.100 | 4.360 | 5.000 | 3,103,750 | +0.10(+2.04%) |
Nov 09, 2017 | 5.100 | 5.110 | 4.810 | 4.900 | 382,776 | -0.24(-4.67%) |
Nov 08, 2017 | 5.040 | 5.160 | 4.950 | 5.140 | 200,621 | +0.09(+1.78%) |
Nov 07, 2017 | 5.280 | 5.280 | 4.990 | 5.050 | 172,329 | -0.25(-4.72%) |
Nov 06, 2017 | 4.950 | 5.360 | 4.920 | 5.300 | 271,594 | +0.35(+7.07%) |
Nov 03, 2017 | 5.090 | 5.110 | 4.950 | 4.950 | 190,528 | -0.15(-2.94%) |
Nov 02, 2017 | 5.000 | 5.150 | 4.940 | 5.100 | 193,833 | +0.06(+1.19%) |
Nov 01, 2017 | 5.350 | 5.350 | 4.960 | 5.040 | 416,047 | -0.26(-4.91%) |
Oct 31, 2017 | 5.160 | 5.350 | 5.130 | 5.300 | 187,915 | +0.17(+3.31%) |
Oct 30, 2017 | 5.340 | 5.340 | 5.080 | 5.130 | 307,130 | -0.22(-4.11%) |
Oct 27, 2017 | 5.500 | 5.500 | 5.280 | 5.350 | 185,537 | -0.10(-1.83%) |
Oct 26, 2017 | 5.460 | 5.530 | 5.410 | 5.450 | 198,840 | +0.02(+0.37%) |
Oct 25, 2017 | 5.580 | 5.650 | 5.300 | 5.430 | 238,086 | -0.17(-3.04%) |
Oct 24, 2017 | 5.660 | 5.810 | 5.480 | 5.600 | 394,172 | +0.00(+0.00%) |
Oct 23, 2017 | 5.940 | 5.940 | 5.570 | 5.600 | 287,955 | -0.31(-5.25%) |
Oct 20, 2017 | 6.060 | 6.080 | 5.860 | 5.910 | 200,803 | -0.08(-1.34%) |
Oct 19, 2017 | 5.930 | 6.012 | 5.900 | 5.990 | 272,059 | +0.00(+0.00%) |
Oct 18, 2017 | 5.880 | 6.080 | 5.870 | 5.990 | 146,332 | +0.10(+1.70%) |
Oct 17, 2017 | 5.830 | 5.940 | 5.820 | 5.890 | 104,589 | +0.02(+0.34%) |
Oct 16, 2017 | 5.840 | 5.950 | 5.790 | 5.870 | 208,710 | +0.05(+0.86%) |
Oct 13, 2017 | 6.000 | 6.000 | 5.800 | 5.820 | 170,859 | -0.17(-2.84%) |
Oct 12, 2017 | 6.000 | 6.040 | 5.970 | 5.990 | 125,710 | -0.04(-0.66%) |
Oct 11, 2017 | 5.940 | 6.170 | 5.940 | 6.030 | 203,196 | +0.01(+0.17%) |
Oct 10, 2017 | 5.960 | 6.050 | 5.900 | 6.020 | 148,438 | +0.08(+1.35%) |
Oct 09, 2017 | 6.130 | 6.130 | 5.890 | 5.940 | 218,299 | -0.13(-2.14%) |
Oct 06, 2017 | 6.150 | 6.220 | 6.000 | 6.070 | 191,964 | -0.10(-1.62%) |
Oct 05, 2017 | 6.170 | 6.230 | 6.100 | 6.170 | 134,603 | +0.02(+0.33%) |
Oct 04, 2017 | 6.090 | 6.200 | 6.061 | 6.150 | 100,399 | +0.04(+0.65%) |
Oct 03, 2017 | 6.210 | 6.240 | 6.090 | 6.110 | 173,475 | -0.10(-1.61%) |
Oct 02, 2017 | 6.140 | 6.200 | 6.060 | 6.210 | 160,324 | +0.09(+1.47%) |
Sep 29, 2017 | 6.300 | 6.310 | 6.060 | 6.120 | 299,047 | -0.17(-2.70%) |
Sep 28, 2017 | 6.360 | 6.392 | 6.220 | 6.290 | 191,204 | -0.12(-1.87%) |
Sep 27, 2017 | 6.360 | 6.510 | 6.270 | 6.410 | 359,091 | +0.11(+1.75%) |
Sep 26, 2017 | 6.240 | 6.315 | 6.150 | 6.300 | 561,510 | +0.05(+0.80%) |
Sep 25, 2017 | 6.160 | 6.330 | 6.140 | 6.250 | 323,838 | +0.09(+1.46%) |
Sep 22, 2017 | 5.900 | 6.185 | 5.880 | 6.160 | 201,141 | +0.24(+4.05%) |
Sep 21, 2017 | 5.760 | 6.020 | 5.680 | 5.920 | 228,564 | +0.18(+3.14%) |
Sep 20, 2017 | 5.790 | 5.860 | 5.690 | 5.740 | 392,273 | -0.06(-1.03%) |
Sep 19, 2017 | 5.900 | 5.970 | 5.790 | 5.800 | 441,894 | -0.11(-1.86%) |
Sep 18, 2017 | 5.940 | 6.010 | 5.880 | 5.910 | 216,492 | +0.01(+0.17%) |
Sep 15, 2017 | 5.950 | 5.990 | 5.890 | 5.900 | 458,139 | -0.04(-0.67%) |
Sep 14, 2017 | 5.970 | 6.060 | 5.780 | 5.940 | 106,158 | -0.05(-0.83%) |
Sep 13, 2017 | 6.060 | 6.140 | 5.970 | 5.990 | 342,022 | -0.09(-1.48%) |
Sep 12, 2017 | 5.850 | 6.160 | 5.830 | 6.080 | 244,758 | +0.27(+4.65%) |
Sep 11, 2017 | 5.680 | 5.820 | 5.670 | 5.810 | 166,416 | +0.15(+2.65%) |
Sep 08, 2017 | 5.510 | 5.730 | 5.460 | 5.660 | 212,983 | +0.15(+2.72%) |
Sep 07, 2017 | 5.600 | 5.650 | 5.420 | 5.510 | 248,823 | -0.09(-1.61%) |
Sep 06, 2017 | 5.630 | 5.640 | 5.530 | 5.600 | 214,015 | +0.00(+0.00%) |
Sep 05, 2017 | 5.570 | 5.630 | 5.470 | 5.600 | 316,033 | +0.04(+0.72%) |