Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.800 | 5.880 | 5.620 | 5.700 | 208,466 | -0.10(-1.72%) |
Nov 29, 2017 | 5.480 | 5.810 | 5.480 | 5.800 | 213,367 | +0.31(+5.65%) |
Nov 28, 2017 | 5.250 | 5.550 | 5.230 | 5.490 | 187,055 | +0.27(+5.17%) |
Nov 27, 2017 | 5.350 | 5.350 | 5.120 | 5.220 | 119,281 | -0.16(-2.97%) |
Nov 24, 2017 | 5.240 | 5.390 | 5.100 | 5.380 | 72,557 | +0.20(+3.86%) |
Nov 22, 2017 | 5.420 | 5.470 | 5.180 | 5.180 | 177,887 | -0.22(-4.07%) |
Nov 21, 2017 | 5.510 | 5.550 | 5.330 | 5.400 | 120,621 | -0.10(-1.82%) |
Nov 20, 2017 | 5.550 | 5.620 | 5.310 | 5.500 | 209,163 | -0.01(-0.18%) |
Nov 17, 2017 | 5.310 | 5.550 | 5.210 | 5.510 | 223,455 | +0.28(+5.35%) |
Nov 16, 2017 | 5.060 | 5.270 | 5.040 | 5.230 | 272,192 | +0.21(+4.18%) |
Nov 15, 2017 | 5.480 | 5.500 | 5.010 | 5.020 | 387,325 | -0.48(-8.73%) |
Nov 14, 2017 | 5.570 | 5.740 | 5.430 | 5.500 | 351,163 | -0.06(-1.08%) |
Nov 13, 2017 | 5.410 | 5.650 | 5.380 | 5.560 | 301,721 | +0.19(+3.54%) |
Nov 10, 2017 | 5.370 | 5.490 | 5.201 | 5.370 | 389,028 | +0.03(+0.56%) |
Nov 09, 2017 | 5.150 | 5.590 | 5.150 | 5.340 | 823,502 | +0.14(+2.69%) |
Nov 08, 2017 | 4.700 | 5.230 | 4.170 | 5.200 | 2,146,191 | +1.37(+35.77%) |
Nov 07, 2017 | 3.880 | 3.980 | 3.780 | 3.830 | 396,161 | +0.06(+1.59%) |
Nov 06, 2017 | 3.550 | 3.850 | 3.550 | 3.770 | 254,026 | +0.21(+5.90%) |
Nov 03, 2017 | 3.690 | 3.690 | 3.530 | 3.560 | 250,193 | -0.07(-1.93%) |
Nov 02, 2017 | 3.680 | 3.700 | 3.590 | 3.630 | 168,639 | -0.05(-1.36%) |
Nov 01, 2017 | 3.630 | 3.825 | 3.620 | 3.680 | 214,238 | +0.07(+1.94%) |
Oct 31, 2017 | 3.710 | 3.740 | 3.600 | 3.610 | 227,170 | -0.10(-2.70%) |
Oct 30, 2017 | 3.790 | 3.803 | 3.690 | 3.710 | 229,625 | -0.09(-2.37%) |
Oct 27, 2017 | 3.930 | 3.980 | 3.790 | 3.800 | 251,997 | -0.14(-3.55%) |
Oct 26, 2017 | 3.980 | 4.040 | 3.920 | 3.940 | 70,414 | -0.03(-0.76%) |
Oct 25, 2017 | 3.930 | 3.980 | 3.910 | 3.970 | 137,398 | +0.02(+0.51%) |
Oct 24, 2017 | 3.960 | 3.990 | 3.930 | 3.950 | 70,174 | +0.00(+0.00%) |
Oct 23, 2017 | 4.000 | 4.130 | 3.910 | 3.950 | 206,550 | -0.04(-1.00%) |
Oct 20, 2017 | 3.970 | 4.060 | 3.910 | 3.990 | 115,319 | +0.05(+1.27%) |
Oct 19, 2017 | 4.050 | 4.070 | 3.900 | 3.940 | 178,627 | -0.16(-3.90%) |
Oct 18, 2017 | 4.190 | 4.300 | 4.070 | 4.100 | 134,681 | -0.13(-3.07%) |
Oct 17, 2017 | 4.070 | 4.240 | 4.030 | 4.230 | 196,230 | +0.14(+3.42%) |
Oct 16, 2017 | 3.960 | 4.110 | 3.940 | 4.090 | 127,514 | +0.15(+3.81%) |
Oct 13, 2017 | 3.980 | 4.010 | 3.930 | 3.940 | 151,759 | +0.00(+0.00%) |
Oct 12, 2017 | 4.030 | 4.040 | 3.920 | 3.940 | 331,723 | -0.12(-2.96%) |
Oct 11, 2017 | 4.030 | 4.140 | 4.010 | 4.060 | 161,091 | +0.01(+0.25%) |
Oct 10, 2017 | 4.100 | 4.174 | 4.030 | 4.050 | 183,455 | -0.01(-0.25%) |
Oct 09, 2017 | 4.210 | 4.240 | 4.010 | 4.060 | 201,621 | -0.17(-4.02%) |
Oct 06, 2017 | 4.250 | 4.280 | 4.180 | 4.230 | 82,549 | -0.02(-0.47%) |
Oct 05, 2017 | 4.250 | 4.330 | 4.200 | 4.250 | 93,353 | +0.00(+0.00%) |
Oct 04, 2017 | 4.230 | 4.380 | 4.200 | 4.250 | 192,857 | +0.06(+1.43%) |
Oct 03, 2017 | 4.270 | 4.300 | 4.160 | 4.190 | 93,114 | -0.07(-1.64%) |
Oct 02, 2017 | 4.240 | 4.280 | 4.190 | 4.260 | 93,739 | +0.05(+1.19%) |
Sep 29, 2017 | 4.310 | 4.340 | 4.190 | 4.210 | 129,108 | -0.10(-2.32%) |
Sep 28, 2017 | 4.320 | 4.390 | 4.280 | 4.310 | 138,751 | +0.03(+0.70%) |
Sep 27, 2017 | 4.240 | 4.280 | 131,180 | +0.01(+0.23%) | ||
Sep 26, 2017 | 4.250 | 4.360 | 4.241 | 4.270 | 60,555 | +0.03(+0.71%) |
Sep 25, 2017 | 4.280 | 4.430 | 4.220 | 4.240 | 108,731 | -0.05(-1.17%) |
Sep 22, 2017 | 4.250 | 4.310 | 4.200 | 4.290 | 90,096 | +0.04(+0.94%) |
Sep 21, 2017 | 4.200 | 4.310 | 4.180 | 4.250 | 183,242 | +0.04(+0.95%) |
Sep 20, 2017 | 4.160 | 4.220 | 4.120 | 4.210 | 159,121 | +0.02(+0.48%) |
Sep 19, 2017 | 4.170 | 4.260 | 4.110 | 4.190 | 158,143 | +0.05(+1.21%) |
Sep 18, 2017 | 4.150 | 4.180 | 4.100 | 4.140 | 103,380 | -0.01(-0.24%) |
Sep 15, 2017 | 4.160 | 4.200 | 4.080 | 4.150 | 227,860 | +0.00(+0.00%) |
Sep 14, 2017 | 4.170 | 4.210 | 4.100 | 4.150 | 177,824 | +0.00(+0.00%) |
Sep 13, 2017 | 4.090 | 4.240 | 4.090 | 4.150 | 185,217 | +0.05(+1.22%) |
Sep 12, 2017 | 4.180 | 4.280 | 4.080 | 4.100 | 184,814 | -0.08(-1.91%) |
Sep 11, 2017 | 4.220 | 4.230 | 4.160 | 4.180 | 114,347 | -0.05(-1.18%) |
Sep 08, 2017 | 4.200 | 4.250 | 4.080 | 4.230 | 163,561 | +0.03(+0.71%) |
Sep 07, 2017 | 4.140 | 4.220 | 4.120 | 4.200 | 113,287 | +0.09(+2.19%) |
Sep 06, 2017 | 4.150 | 4.200 | 4.040 | 4.110 | 139,425 | +0.00(+0.00%) |
Sep 05, 2017 | 4.190 | 4.245 | 4.020 | 4.110 | 124,013 | -0.11(-2.61%) |