Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.806 | 5.927 | 5.782 | 5.887 | 2,477,847 | +0.15(+2.53%) |
Nov 29, 2017 | 5.677 | 5.802 | 5.645 | 5.741 | 2,025,114 | +0.04(+0.71%) |
Nov 28, 2017 | 5.717 | 5.834 | 5.685 | 5.701 | 1,743,950 | -0.06(-0.98%) |
Nov 27, 2017 | 6.031 | 6.031 | 5.733 | 5.757 | 1,923,091 | -0.33(-5.42%) |
Nov 24, 2017 | 6.087 | 6.167 | 6.063 | 6.087 | 1,149,328 | +0.13(+2.16%) |
Nov 22, 2017 | 5.894 | 6.091 | 5.874 | 5.958 | 2,082,043 | +0.19(+3.35%) |
Nov 21, 2017 | 5.838 | 5.908 | 5.741 | 5.765 | 1,291,676 | -0.04(-0.69%) |
Nov 20, 2017 | 6.007 | 6.015 | 5.798 | 5.806 | 1,780,938 | -0.24(-3.99%) |
Nov 17, 2017 | 6.031 | 6.159 | 6.023 | 6.047 | 1,496,049 | +0.10(+1.62%) |
Nov 16, 2017 | 6.071 | 6.127 | 5.926 | 5.950 | 1,584,076 | -0.12(-1.99%) |
Nov 15, 2017 | 6.143 | 6.280 | 6.023 | 6.071 | 1,936,087 | -0.17(-2.71%) |
Nov 14, 2017 | 6.577 | 6.577 | 6.224 | 6.240 | 2,957,453 | -0.47(-7.07%) |
Nov 13, 2017 | 6.875 | 6.947 | 6.686 | 6.714 | 2,032,609 | -0.18(-2.68%) |
Nov 10, 2017 | 7.028 | 7.108 | 6.891 | 6.899 | 2,255,849 | -0.14(-1.94%) |
Nov 09, 2017 | 7.012 | 7.173 | 7.012 | 7.036 | 1,973,156 | -0.03(-0.46%) |
Nov 08, 2017 | 7.012 | 7.293 | 6.907 | 7.068 | 2,712,233 | +0.03(+0.46%) |
Nov 07, 2017 | 7.100 | 7.132 | 6.899 | 7.036 | 2,083,399 | -0.07(-1.02%) |
Nov 06, 2017 | 6.650 | 7.124 | 6.650 | 7.108 | 2,909,935 | +0.50(+7.54%) |
Nov 03, 2017 | 6.569 | 6.650 | 6.537 | 6.610 | 2,095,512 | +0.06(+0.98%) |
Nov 02, 2017 | 6.545 | 6.634 | 6.468 | 6.545 | 1,626,384 | -0.03(-0.49%) |
Nov 01, 2017 | 6.682 | 6.843 | 6.513 | 6.577 | 3,081,493 | -0.04(-0.61%) |
Oct 31, 2017 | 6.328 | 6.642 | 6.280 | 6.618 | 2,135,714 | +0.27(+4.18%) |
Oct 30, 2017 | 5.958 | 6.368 | 5.958 | 6.352 | 3,412,556 | +0.42(+7.05%) |
Oct 27, 2017 | 5.606 | 5.934 | 5.526 | 5.934 | 2,819,854 | +0.31(+5.56%) |
Oct 26, 2017 | 5.902 | 5.942 | 5.546 | 5.622 | 2,643,206 | -0.22(-3.70%) |
Oct 25, 2017 | 5.774 | 5.838 | 5.714 | 5.838 | 1,795,505 | +0.05(+0.83%) |
Oct 24, 2017 | 5.814 | 5.910 | 5.766 | 5.790 | 1,368,228 | +0.01(+0.14%) |
Oct 23, 2017 | 5.798 | 5.902 | 5.762 | 5.782 | 1,504,815 | -0.01(-0.14%) |
Oct 20, 2017 | 5.838 | 5.870 | 5.710 | 5.790 | 1,285,067 | -0.09(-1.50%) |
Oct 19, 2017 | 5.942 | 5.966 | 5.850 | 5.878 | 1,647,544 | -0.12(-2.00%) |
Oct 18, 2017 | 6.014 | 6.062 | 5.970 | 5.998 | 912,607 | -0.02(-0.40%) |
Oct 17, 2017 | 6.086 | 6.122 | 5.990 | 6.022 | 1,769,687 | -0.06(-0.92%) |
Oct 16, 2017 | 6.126 | 6.158 | 6.042 | 6.078 | 944,435 | +0.02(+0.40%) |
Oct 13, 2017 | 6.126 | 6.150 | 6.002 | 6.054 | 1,340,267 | +0.02(+0.40%) |
Oct 12, 2017 | 6.062 | 6.150 | 5.990 | 6.030 | 1,455,463 | -0.14(-2.33%) |
Oct 11, 2017 | 6.094 | 6.198 | 6.022 | 6.174 | 2,854,585 | -0.07(-1.15%) |
Oct 10, 2017 | 6.343 | 6.363 | 6.239 | 6.247 | 1,110,597 | +0.06(+0.91%) |
Oct 09, 2017 | 6.239 | 6.283 | 6.158 | 6.190 | 411,890 | -0.01(-0.13%) |
Oct 06, 2017 | 6.303 | 6.315 | 6.186 | 6.198 | 1,293,626 | -0.24(-3.73%) |
Oct 05, 2017 | 6.375 | 6.495 | 6.343 | 6.439 | 993,969 | +0.09(+1.39%) |
Oct 04, 2017 | 6.375 | 6.487 | 6.327 | 6.351 | 1,383,737 | -0.04(-0.63%) |
Oct 03, 2017 | 6.311 | 6.427 | 6.287 | 6.391 | 1,746,463 | +0.08(+1.27%) |
Oct 02, 2017 | 6.311 | 6.367 | 6.223 | 6.311 | 1,343,735 | -0.14(-2.11%) |
Sep 29, 2017 | 6.495 | 6.511 | 6.367 | 6.447 | 1,168,968 | -0.10(-1.47%) |
Sep 28, 2017 | 6.687 | 6.711 | 6.455 | 6.543 | 1,582,369 | -0.07(-1.09%) |
Sep 27, 2017 | 6.639 | 6.719 | 6.487 | 6.615 | 1,935,024 | -0.01(-0.12%) |
Sep 26, 2017 | 6.567 | 6.639 | 6.403 | 6.623 | 1,609,874 | +0.06(+0.85%) |
Sep 25, 2017 | 6.463 | 6.607 | 6.463 | 6.567 | 2,299,201 | +0.26(+4.05%) |
Sep 22, 2017 | 6.296 | 6.411 | 6.216 | 6.312 | 1,197,379 | -0.03(-0.50%) |
Sep 21, 2017 | 6.144 | 6.407 | 6.088 | 6.344 | 1,601,770 | +0.18(+2.85%) |
Sep 20, 2017 | 5.961 | 6.228 | 5.961 | 6.168 | 1,696,976 | +0.26(+4.32%) |
Sep 19, 2017 | 5.921 | 5.969 | 5.825 | 5.913 | 1,118,457 | +0.06(+1.09%) |
Sep 18, 2017 | 5.841 | 5.977 | 5.753 | 5.849 | 1,630,960 | -0.03(-0.54%) |
Sep 15, 2017 | 6.056 | 6.096 | 5.801 | 5.881 | 1,845,643 | -0.16(-2.64%) |
Sep 14, 2017 | 5.889 | 6.144 | 5.857 | 6.040 | 1,439,957 | +0.24(+4.13%) |
Sep 13, 2017 | 5.665 | 5.881 | 5.665 | 5.801 | 2,088,763 | +0.17(+2.97%) |
Sep 12, 2017 | 5.506 | 5.665 | 5.466 | 5.633 | 1,246,404 | +0.12(+2.17%) |
Sep 11, 2017 | 5.426 | 5.586 | 5.426 | 5.514 | 943,974 | +0.10(+1.77%) |
Sep 08, 2017 | 5.625 | 5.665 | 5.374 | 5.418 | 1,036,823 | -0.25(-4.37%) |
Sep 07, 2017 | 5.713 | 5.737 | 5.637 | 5.665 | 897,489 | -0.06(-0.98%) |
Sep 06, 2017 | 5.633 | 5.801 | 5.625 | 5.721 | 1,397,068 | +0.14(+2.58%) |
Sep 05, 2017 | 5.602 | 5.665 | 5.490 | 5.578 | 1,370,434 | +0.05(+0.87%) |