Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.911 | 5.953 | 5.700 | 5.826 | 4,135,749 | -0.76(-11.54%) |
Nov 29, 2017 | 6.375 | 6.755 | 6.333 | 6.586 | 2,610,459 | +0.21(+3.31%) |
Nov 28, 2017 | 6.122 | 6.417 | 6.037 | 6.375 | 2,117,871 | +0.25(+4.14%) |
Nov 27, 2017 | 6.164 | 6.291 | 6.080 | 6.122 | 532,504 | -0.08(-1.36%) |
Nov 24, 2017 | 6.206 | 6.291 | 6.122 | 6.206 | 553,056 | +0.08(+1.38%) |
Nov 22, 2017 | 6.037 | 6.185 | 6.037 | 6.122 | 798,683 | +0.08(+1.40%) |
Nov 21, 2017 | 6.122 | 6.164 | 5.974 | 6.037 | 773,379 | -0.13(-2.05%) |
Nov 20, 2017 | 6.291 | 6.291 | 5.953 | 6.164 | 1,625,701 | -0.13(-2.01%) |
Nov 17, 2017 | 5.911 | 6.291 | 5.911 | 6.291 | 3,555,876 | +0.30(+4.93%) |
Nov 16, 2017 | 5.573 | 6.628 | 5.531 | 5.995 | 7,000,408 | +0.42(+7.58%) |
Nov 15, 2017 | 5.657 | 5.784 | 5.573 | 5.573 | 1,023,278 | -0.08(-1.49%) |
Nov 14, 2017 | 5.700 | 5.826 | 5.590 | 5.657 | 1,112,324 | -0.13(-2.19%) |
Nov 13, 2017 | 5.995 | 6.037 | 5.784 | 5.784 | 949,944 | -0.21(-3.52%) |
Nov 10, 2017 | 5.953 | 6.164 | 5.953 | 5.995 | 773,968 | +0.00(+0.00%) |
Nov 09, 2017 | 5.911 | 6.037 | 5.868 | 5.995 | 634,512 | +0.04(+0.71%) |
Nov 08, 2017 | 5.911 | 5.995 | 5.911 | 5.953 | 435,953 | +0.00(+0.00%) |
Nov 07, 2017 | 5.995 | 6.037 | 5.911 | 5.953 | 871,037 | -0.04(-0.70%) |
Nov 06, 2017 | 5.953 | 6.080 | 5.868 | 5.995 | 806,792 | +0.08(+1.43%) |
Nov 03, 2017 | 5.953 | 6.037 | 5.868 | 5.911 | 716,081 | -0.04(-0.71%) |
Nov 02, 2017 | 5.953 | 6.058 | 5.868 | 5.953 | 754,604 | +0.04(+0.71%) |
Nov 01, 2017 | 5.995 | 6.080 | 5.784 | 5.911 | 975,440 | +0.00(+0.00%) |
Oct 31, 2017 | 5.911 | 6.037 | 5.868 | 5.911 | 1,023,343 | +0.00(+0.00%) |
Oct 30, 2017 | 6.122 | 6.122 | 5.911 | 5.911 | 1,031,932 | -0.21(-3.45%) |
Oct 27, 2017 | 6.206 | 6.233 | 6.016 | 6.122 | 831,363 | -0.08(-1.36%) |
Oct 26, 2017 | 6.122 | 6.248 | 6.122 | 6.206 | 397,389 | +0.08(+1.38%) |
Oct 25, 2017 | 6.080 | 6.333 | 6.037 | 6.122 | 976,422 | +0.00(+0.00%) |
Oct 24, 2017 | 6.080 | 6.164 | 6.058 | 6.122 | 416,852 | +0.00(+0.00%) |
Oct 23, 2017 | 6.248 | 6.248 | 6.037 | 6.122 | 726,038 | -0.08(-1.36%) |
Oct 20, 2017 | 6.164 | 6.291 | 6.037 | 6.206 | 1,064,914 | +0.13(+2.08%) |
Oct 19, 2017 | 6.164 | 6.206 | 6.037 | 6.080 | 598,522 | -0.08(-1.37%) |
Oct 18, 2017 | 6.206 | 6.291 | 6.058 | 6.164 | 839,492 | -0.04(-0.68%) |
Oct 17, 2017 | 6.206 | 6.291 | 6.080 | 6.206 | 1,152,472 | +0.04(+0.68%) |
Oct 16, 2017 | 6.122 | 6.333 | 6.016 | 6.164 | 1,118,301 | +0.04(+0.69%) |
Oct 13, 2017 | 5.995 | 6.122 | 5.932 | 6.122 | 684,245 | +0.17(+2.84%) |
Oct 12, 2017 | 6.080 | 6.080 | 5.826 | 5.953 | 1,063,993 | -0.08(-1.40%) |
Oct 11, 2017 | 6.164 | 6.164 | 5.932 | 6.037 | 1,067,540 | -0.08(-1.38%) |
Oct 10, 2017 | 6.248 | 6.375 | 6.080 | 6.122 | 1,034,350 | -0.08(-1.36%) |
Oct 09, 2017 | 6.628 | 6.628 | 6.164 | 6.206 | 1,752,300 | -0.42(-6.37%) |
Oct 06, 2017 | 6.459 | 6.671 | 6.459 | 6.628 | 1,067,446 | +0.17(+2.61%) |
Oct 05, 2017 | 6.459 | 6.544 | 6.375 | 6.459 | 1,285,173 | +0.04(+0.66%) |
Oct 04, 2017 | 6.459 | 6.459 | 6.334 | 6.417 | 1,043,833 | -0.04(-0.64%) |
Oct 03, 2017 | 6.459 | 6.541 | 6.314 | 6.459 | 1,165,953 | +0.04(+0.65%) |
Oct 02, 2017 | 6.293 | 6.417 | 6.169 | 6.417 | 835,603 | +0.12(+1.97%) |
Sep 29, 2017 | 6.376 | 6.376 | 6.210 | 6.293 | 508,171 | -0.04(-0.65%) |
Sep 28, 2017 | 6.293 | 6.376 | 6.210 | 6.334 | 811,327 | +0.04(+0.66%) |
Sep 27, 2017 | 6.376 | 6.417 | 6.169 | 6.293 | 943,743 | -0.08(-1.30%) |
Sep 26, 2017 | 6.417 | 6.417 | 6.293 | 6.376 | 1,085,149 | -0.04(-0.65%) |
Sep 25, 2017 | 5.962 | 6.459 | 5.962 | 6.417 | 2,337,065 | +0.41(+6.90%) |
Sep 22, 2017 | 5.796 | 6.086 | 5.796 | 6.003 | 859,283 | +0.21(+3.57%) |
Sep 21, 2017 | 5.879 | 5.962 | 5.796 | 5.796 | 951,853 | -0.08(-1.41%) |
Sep 20, 2017 | 5.838 | 5.962 | 5.796 | 5.879 | 1,254,589 | +0.04(+0.71%) |
Sep 19, 2017 | 5.920 | 5.962 | 5.838 | 5.838 | 614,596 | -0.04(-0.70%) |
Sep 18, 2017 | 5.962 | 6.045 | 5.879 | 5.879 | 1,221,779 | -0.04(-0.70%) |
Sep 15, 2017 | 5.879 | 5.962 | 5.755 | 5.920 | 1,537,897 | +0.08(+1.42%) |
Sep 14, 2017 | 5.920 | 5.920 | 5.796 | 5.838 | 1,170,012 | -0.08(-1.40%) |
Sep 13, 2017 | 5.838 | 6.003 | 5.826 | 5.920 | 1,235,118 | +0.08(+1.42%) |
Sep 12, 2017 | 5.879 | 6.003 | 5.776 | 5.838 | 1,423,648 | +0.00(+0.00%) |
Sep 11, 2017 | 5.796 | 5.879 | 5.672 | 5.838 | 2,047,559 | +0.08(+1.44%) |
Sep 08, 2017 | 5.838 | 6.003 | 5.672 | 5.755 | 2,134,390 | -0.12(-2.11%) |
Sep 07, 2017 | 5.755 | 6.210 | 5.486 | 5.879 | 4,459,958 | -0.62(-9.55%) |
Sep 06, 2017 | 6.210 | 6.583 | 6.210 | 6.500 | 1,466,612 | +0.33(+5.37%) |
Sep 05, 2017 | 6.210 | 6.334 | 6.045 | 6.169 | 1,103,301 | -0.04(-0.67%) |