Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.145 | 6.145 | 5.966 | 6.011 | 36,992 | -0.04(-0.74%) |
Nov 29, 2017 | 6.056 | 6.190 | 6.011 | 6.056 | 20,759 | -0.04(-0.74%) |
Nov 28, 2017 | 6.101 | 6.112 | 5.966 | 6.101 | 36,789 | +0.00(+0.00%) |
Nov 27, 2017 | 6.101 | 6.101 | 6.011 | 6.101 | 28,894 | +0.04(+0.74%) |
Nov 24, 2017 | 6.145 | 6.145 | 5.966 | 6.056 | 7,261 | -0.04(-0.74%) |
Nov 22, 2017 | 6.278 | 6.278 | 6.101 | 6.101 | 14,342 | -0.13(-2.16%) |
Nov 21, 2017 | 6.280 | 6.491 | 6.190 | 6.235 | 158,780 | -0.04(-0.71%) |
Nov 20, 2017 | 6.200 | 6.280 | 6.145 | 6.280 | 23,355 | +0.00(+0.00%) |
Nov 17, 2017 | 5.831 | 6.280 | 5.831 | 6.280 | 154,933 | +0.27(+4.48%) |
Nov 16, 2017 | 5.562 | 6.011 | 5.562 | 6.011 | 13,581 | +0.45(+8.06%) |
Nov 15, 2017 | 5.473 | 5.607 | 5.473 | 5.562 | 29,311 | +0.00(+0.00%) |
Nov 14, 2017 | 5.428 | 5.562 | 5.428 | 5.562 | 7,499 | +0.04(+0.81%) |
Nov 13, 2017 | 5.517 | 5.517 | 5.414 | 5.517 | 11,746 | +0.00(+0.00%) |
Nov 10, 2017 | 5.517 | 5.562 | 5.473 | 5.517 | 5,603 | +0.04(+0.82%) |
Nov 09, 2017 | 5.473 | 5.562 | 5.473 | 5.473 | 12,286 | +0.00(+0.00%) |
Nov 08, 2017 | 5.562 | 5.562 | 5.428 | 5.473 | 31,649 | -0.13(-2.40%) |
Nov 07, 2017 | 5.884 | 5.965 | 5.607 | 5.607 | 9,971 | -0.27(-4.58%) |
Nov 06, 2017 | 5.966 | 5.966 | 5.787 | 5.876 | 13,797 | -0.13(-2.24%) |
Nov 03, 2017 | 6.056 | 6.056 | 5.966 | 6.011 | 23,211 | -0.04(-0.74%) |
Nov 02, 2017 | 5.966 | 6.056 | 5.876 | 6.056 | 11,330 | +0.18(+3.05%) |
Nov 01, 2017 | 5.921 | 5.966 | 5.876 | 5.876 | 10,878 | -0.09(-1.50%) |
Oct 31, 2017 | 6.056 | 6.056 | 5.921 | 5.966 | 18,368 | +0.00(+0.00%) |
Oct 30, 2017 | 6.056 | 6.190 | 5.921 | 5.966 | 8,610 | -0.27(-4.32%) |
Oct 27, 2017 | 5.944 | 6.280 | 5.944 | 6.235 | 29,432 | +0.18(+2.96%) |
Oct 26, 2017 | 6.101 | 6.101 | 5.966 | 6.056 | 13,459 | -0.13(-2.17%) |
Oct 25, 2017 | 6.012 | 6.190 | 6.012 | 6.190 | 10,281 | +0.09(+1.47%) |
Oct 24, 2017 | 6.103 | 6.190 | 6.101 | 6.101 | 14,741 | +0.00(+0.00%) |
Oct 23, 2017 | 6.046 | 6.145 | 6.041 | 6.101 | 13,889 | -0.04(-0.73%) |
Oct 20, 2017 | 6.190 | 6.190 | 6.056 | 6.145 | 15,963 | +0.00(+0.00%) |
Oct 19, 2017 | 6.056 | 6.145 | 6.011 | 6.145 | 8,557 | +0.13(+2.24%) |
Oct 18, 2017 | 6.056 | 6.101 | 6.011 | 6.011 | 15,412 | -0.04(-0.74%) |
Oct 17, 2017 | 6.011 | 6.101 | 6.011 | 6.056 | 11,866 | -0.04(-0.74%) |
Oct 16, 2017 | 6.101 | 6.112 | 6.011 | 6.101 | 22,033 | +0.09(+1.49%) |
Oct 13, 2017 | 6.056 | 6.145 | 6.011 | 6.011 | 10,065 | -0.09(-1.47%) |
Oct 12, 2017 | 5.998 | 6.101 | 5.966 | 6.101 | 24,195 | +0.13(+2.26%) |
Oct 11, 2017 | 5.921 | 6.056 | 5.876 | 5.966 | 13,471 | +0.00(+0.00%) |
Oct 10, 2017 | 5.966 | 6.011 | 5.876 | 5.966 | 13,405 | +0.13(+2.31%) |
Oct 09, 2017 | 5.787 | 5.921 | 5.742 | 5.831 | 10,970 | -0.18(-2.99%) |
Oct 06, 2017 | 5.742 | 6.056 | 5.742 | 6.011 | 21,515 | +0.04(+0.75%) |
Oct 05, 2017 | 5.652 | 6.101 | 5.652 | 5.966 | 35,507 | +0.27(+4.72%) |
Oct 04, 2017 | 5.562 | 5.652 | 5.562 | 5.697 | 13,940 | +0.18(+3.25%) |
Oct 03, 2017 | 5.876 | 5.876 | 5.517 | 5.517 | 50,465 | -0.40(-6.82%) |
Oct 02, 2017 | 5.640 | 5.966 | 5.473 | 5.921 | 37,600 | +0.31(+5.60%) |
Sep 29, 2017 | 5.858 | 5.876 | 5.562 | 5.607 | 17,591 | -0.13(-2.34%) |
Sep 28, 2017 | 5.831 | 5.876 | 5.697 | 5.742 | 22,796 | -0.13(-2.29%) |
Sep 27, 2017 | 5.697 | 5.876 | 5.473 | 5.876 | 45,062 | +0.27(+4.80%) |
Sep 26, 2017 | 5.517 | 5.652 | 5.473 | 5.607 | 7,360 | +0.04(+0.81%) |
Sep 25, 2017 | 5.569 | 5.607 | 5.517 | 5.562 | 6,221 | -0.09(-1.59%) |
Sep 22, 2017 | 5.517 | 5.652 | 5.517 | 5.652 | 17,766 | +0.00(+0.00%) |
Sep 21, 2017 | 5.517 | 5.697 | 5.473 | 5.652 | 21,959 | +0.04(+0.80%) |
Sep 20, 2017 | 5.562 | 5.652 | 5.562 | 5.607 | 33,237 | -0.04(-0.79%) |
Sep 19, 2017 | 5.437 | 5.652 | 5.428 | 5.652 | 53,446 | +0.13(+2.44%) |
Sep 18, 2017 | 5.428 | 5.562 | 5.428 | 5.517 | 61,238 | +0.13(+2.50%) |
Sep 15, 2017 | 5.248 | 5.565 | 5.203 | 5.383 | 156,015 | +0.18(+3.45%) |
Sep 14, 2017 | 5.266 | 5.266 | 5.110 | 5.203 | 84,348 | -0.04(-0.85%) |
Sep 13, 2017 | 5.298 | 5.338 | 5.203 | 5.248 | 61,288 | -0.04(-0.85%) |
Sep 12, 2017 | 5.428 | 5.473 | 5.248 | 5.293 | 46,946 | -0.13(-2.48%) |
Sep 11, 2017 | 5.159 | 5.428 | 5.159 | 5.428 | 34,912 | +0.22(+4.31%) |
Sep 08, 2017 | 5.428 | 5.428 | 5.203 | 5.203 | 31,796 | -0.18(-3.33%) |
Sep 07, 2017 | 5.248 | 5.428 | 5.203 | 5.383 | 26,203 | +0.13(+2.56%) |
Sep 06, 2017 | 5.473 | 5.562 | 5.203 | 5.248 | 30,964 | -0.22(-4.10%) |
Sep 05, 2017 | 5.742 | 5.787 | 5.383 | 5.473 | 51,808 | -0.31(-5.43%) |