Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.543 | 5.543 | 5.337 | 5.533 | 6,941 | -0.05(-0.88%) |
Nov 29, 2017 | 5.582 | 5.631 | 5.484 | 5.582 | 7,544 | -0.05(-0.87%) |
Nov 28, 2017 | 5.535 | 5.631 | 5.535 | 5.631 | 2,115 | +0.00(+0.00%) |
Nov 27, 2017 | 5.533 | 5.631 | 5.393 | 5.631 | 5,775 | +0.05(+0.88%) |
Nov 24, 2017 | 5.386 | 5.582 | 5.337 | 5.582 | 2,600 | +0.15(+2.72%) |
Nov 22, 2017 | 5.142 | 5.434 | 5.093 | 5.434 | 5,408 | +0.19(+3.72%) |
Nov 21, 2017 | 5.129 | 5.435 | 5.129 | 5.239 | 3,180 | +0.10(+1.98%) |
Nov 20, 2017 | 5.093 | 5.138 | 4.995 | 5.138 | 2,988 | +0.09(+1.86%) |
Nov 17, 2017 | 5.042 | 5.093 | 5.015 | 5.044 | 1,034 | +0.00(+0.00%) |
Nov 16, 2017 | 5.044 | 5.044 | 5.044 | 5.044 | 403 | +0.05(+0.98%) |
Nov 15, 2017 | 5.044 | 5.044 | 4.799 | 4.995 | 23,260 | -0.10(-1.92%) |
Nov 14, 2017 | 5.044 | 5.093 | 5.044 | 5.093 | 2,574 | +0.00(+0.00%) |
Nov 13, 2017 | 5.092 | 5.093 | 5.092 | 5.093 | 1,186 | +0.00(+0.00%) |
Nov 10, 2017 | 5.044 | 5.239 | 4.995 | 5.093 | 8,385 | +0.10(+1.96%) |
Nov 09, 2017 | 5.093 | 5.239 | 4.995 | 4.995 | 2,269 | -0.24(-4.67%) |
Nov 08, 2017 | 5.288 | 5.288 | 5.093 | 5.239 | 7,280 | -0.10(-1.83%) |
Nov 07, 2017 | 5.313 | 5.337 | 5.288 | 5.337 | 11,734 | +0.05(+0.93%) |
Nov 06, 2017 | 5.533 | 5.558 | 5.288 | 5.288 | 17,243 | -0.24(-4.42%) |
Nov 03, 2017 | 5.436 | 5.533 | 5.337 | 5.533 | 3,036 | +0.10(+1.80%) |
Nov 02, 2017 | 5.532 | 5.574 | 5.435 | 5.435 | 6,281 | -0.15(-2.63%) |
Nov 01, 2017 | 5.680 | 5.758 | 5.435 | 5.582 | 13,645 | -0.20(-3.39%) |
Oct 31, 2017 | 5.631 | 5.827 | 5.631 | 5.778 | 9,394 | +0.20(+3.51%) |
Oct 30, 2017 | 5.778 | 5.827 | 5.464 | 5.582 | 10,221 | -0.20(-3.39%) |
Oct 27, 2017 | 5.631 | 5.778 | 5.594 | 5.778 | 8,320 | +0.10(+1.72%) |
Oct 26, 2017 | 5.533 | 5.680 | 5.533 | 5.680 | 2,612 | +0.24(+4.50%) |
Oct 25, 2017 | 5.631 | 5.631 | 5.435 | 5.435 | 704 | -0.15(-2.63%) |
Oct 24, 2017 | 5.607 | 5.607 | 5.582 | 5.582 | 721 | -0.05(-0.87%) |
Oct 23, 2017 | 5.484 | 5.680 | 5.484 | 5.631 | 17,962 | +0.05(+0.88%) |
Oct 20, 2017 | 5.533 | 5.729 | 5.533 | 5.582 | 15,687 | -0.05(-0.87%) |
Oct 19, 2017 | 5.533 | 5.680 | 5.484 | 5.631 | 18,885 | -0.05(-0.86%) |
Oct 18, 2017 | 5.484 | 5.680 | 5.484 | 5.680 | 14,583 | +0.15(+2.66%) |
Oct 17, 2017 | 5.631 | 5.631 | 5.386 | 5.533 | 2,062 | -0.05(-0.88%) |
Oct 16, 2017 | 5.435 | 5.631 | 5.337 | 5.582 | 12,564 | +0.29(+5.56%) |
Oct 13, 2017 | 5.484 | 5.530 | 5.239 | 5.288 | 18,408 | -0.24(-4.42%) |
Oct 12, 2017 | 5.484 | 5.631 | 5.484 | 5.533 | 8,440 | -0.05(-0.88%) |
Oct 11, 2017 | 5.582 | 5.635 | 5.540 | 5.582 | 9,551 | +0.02(+0.44%) |
Oct 10, 2017 | 5.533 | 5.582 | 5.533 | 5.558 | 10,864 | -0.10(-1.73%) |
Oct 09, 2017 | 5.704 | 5.704 | 5.628 | 5.656 | 9,176 | -0.02(-0.43%) |
Oct 06, 2017 | 5.484 | 5.729 | 5.161 | 5.680 | 32,643 | +0.10(+1.75%) |
Oct 05, 2017 | 5.680 | 5.729 | 5.533 | 5.582 | 19,413 | -0.10(-1.72%) |
Oct 04, 2017 | 5.504 | 5.778 | 5.484 | 5.680 | 23,113 | +0.15(+2.65%) |
Oct 03, 2017 | 5.435 | 5.729 | 5.435 | 5.533 | 40,217 | +0.10(+1.80%) |
Oct 02, 2017 | 5.288 | 5.533 | 5.264 | 5.435 | 29,383 | +0.05(+0.91%) |
Sep 29, 2017 | 5.288 | 5.631 | 5.288 | 5.386 | 21,279 | +0.05(+0.92%) |
Sep 28, 2017 | 5.191 | 5.386 | 5.191 | 5.337 | 9,423 | +0.10(+1.87%) |
Sep 27, 2017 | 5.239 | 5.288 | 5.166 | 5.239 | 6,179 | -0.05(-0.92%) |
Sep 26, 2017 | 5.288 | 5.288 | 5.239 | 5.288 | 2,745 | +0.10(+1.88%) |
Sep 25, 2017 | 5.484 | 5.544 | 5.191 | 5.191 | 33,725 | -0.39(-7.02%) |
Sep 22, 2017 | 5.582 | 5.680 | 5.533 | 5.582 | 6,307 | -0.05(-0.87%) |
Sep 21, 2017 | 5.661 | 5.679 | 5.631 | 5.631 | 8,952 | -0.05(-0.86%) |
Sep 20, 2017 | 5.680 | 5.680 | 5.631 | 5.680 | 4,009 | +0.00(+0.00%) |
Sep 19, 2017 | 5.827 | 5.827 | 5.680 | 5.680 | 21,504 | -0.15(-2.52%) |
Sep 18, 2017 | 5.925 | 5.925 | 5.700 | 5.827 | 46,745 | +0.29(+5.31%) |
Sep 15, 2017 | 5.680 | 5.876 | 5.533 | 5.533 | 36,457 | -0.34(-5.83%) |
Sep 14, 2017 | 5.778 | 5.876 | 5.635 | 5.876 | 40,684 | +0.05(+0.84%) |
Sep 13, 2017 | 5.778 | 5.827 | 5.450 | 5.827 | 11,275 | +0.05(+0.85%) |
Sep 12, 2017 | 5.590 | 5.827 | 5.590 | 5.778 | 12,276 | +0.00(+0.00%) |
Sep 11, 2017 | 5.778 | 5.778 | 5.255 | 5.778 | 13,399 | +0.05(+0.85%) |
Sep 08, 2017 | 5.582 | 5.729 | 5.436 | 5.729 | 7,355 | +0.15(+2.63%) |
Sep 07, 2017 | 5.631 | 5.631 | 5.496 | 5.582 | 8,854 | +0.00(+0.00%) |
Sep 06, 2017 | 5.386 | 5.631 | 5.386 | 5.582 | 12,903 | +0.20(+3.64%) |
Sep 05, 2017 | 4.995 | 5.386 | 4.995 | 5.386 | 13,031 | +0.24(+4.76%) |