Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.762 | 5.777 | 5.602 | 5.623 | 302,237 | -0.11(-1.90%) |
Nov 29, 2017 | 5.769 | 5.844 | 5.717 | 5.732 | 140,010 | -0.03(-0.58%) |
Nov 28, 2017 | 5.620 | 5.773 | 5.610 | 5.765 | 156,926 | +0.15(+2.59%) |
Nov 27, 2017 | 5.754 | 5.773 | 5.605 | 5.620 | 114,921 | -0.15(-2.65%) |
Nov 24, 2017 | 5.627 | 5.784 | 5.597 | 5.773 | 85,043 | +0.18(+3.13%) |
Nov 22, 2017 | 5.601 | 5.664 | 5.560 | 5.597 | 122,637 | -0.01(-0.20%) |
Nov 21, 2017 | 5.515 | 5.612 | 5.433 | 5.608 | 205,617 | +0.13(+2.45%) |
Nov 20, 2017 | 5.411 | 5.493 | 5.396 | 5.474 | 86,399 | +0.07(+1.24%) |
Nov 17, 2017 | 5.399 | 5.463 | 5.366 | 5.407 | 90,502 | -0.02(-0.34%) |
Nov 16, 2017 | 5.317 | 5.493 | 5.317 | 5.426 | 122,465 | +0.12(+2.32%) |
Nov 15, 2017 | 5.276 | 5.340 | 5.276 | 5.302 | 111,692 | -0.01(-0.14%) |
Nov 14, 2017 | 5.250 | 5.340 | 5.250 | 5.310 | 141,018 | +0.03(+0.49%) |
Nov 13, 2017 | 5.347 | 5.377 | 5.258 | 5.284 | 182,385 | -0.09(-1.67%) |
Nov 10, 2017 | 5.299 | 5.511 | 5.291 | 5.373 | 127,348 | +0.04(+0.84%) |
Nov 09, 2017 | 5.467 | 5.485 | 5.288 | 5.329 | 177,880 | -0.21(-3.71%) |
Nov 08, 2017 | 5.504 | 5.567 | 5.478 | 5.534 | 96,159 | +0.01(+0.13%) |
Nov 07, 2017 | 5.597 | 5.649 | 5.485 | 5.526 | 117,778 | -0.09(-1.59%) |
Nov 06, 2017 | 5.612 | 5.705 | 5.612 | 5.616 | 93,439 | -0.01(-0.20%) |
Nov 03, 2017 | 5.657 | 5.676 | 5.586 | 5.627 | 72,498 | -0.03(-0.53%) |
Nov 02, 2017 | 5.635 | 5.705 | 5.608 | 5.657 | 126,975 | +0.00(+0.07%) |
Nov 01, 2017 | 5.728 | 5.732 | 5.556 | 5.653 | 93,479 | -0.01(-0.20%) |
Oct 31, 2017 | 5.571 | 5.687 | 5.551 | 5.664 | 176,982 | +0.14(+2.57%) |
Oct 30, 2017 | 5.694 | 5.702 | 5.511 | 5.523 | 151,796 | -0.16(-2.82%) |
Oct 27, 2017 | 5.724 | 5.780 | 5.664 | 5.683 | 157,590 | -0.01(-0.26%) |
Oct 26, 2017 | 5.754 | 5.784 | 5.679 | 5.698 | 125,571 | -0.02(-0.39%) |
Oct 25, 2017 | 5.638 | 5.728 | 5.620 | 5.720 | 134,219 | +0.07(+1.25%) |
Oct 24, 2017 | 5.672 | 5.724 | 5.627 | 5.649 | 155,457 | +0.02(+0.40%) |
Oct 23, 2017 | 5.717 | 5.720 | 5.620 | 5.627 | 98,812 | -0.06(-1.11%) |
Oct 20, 2017 | 5.649 | 5.698 | 5.649 | 5.691 | 212,839 | +0.10(+1.73%) |
Oct 19, 2017 | 5.672 | 5.694 | 5.530 | 5.594 | 224,869 | -0.11(-1.90%) |
Oct 18, 2017 | 5.728 | 5.758 | 5.698 | 5.702 | 141,120 | -0.00(-0.07%) |
Oct 17, 2017 | 5.765 | 5.802 | 5.679 | 5.705 | 115,610 | -0.06(-1.10%) |
Oct 16, 2017 | 5.750 | 5.836 | 5.735 | 5.769 | 127,742 | +0.03(+0.45%) |
Oct 13, 2017 | 5.761 | 5.788 | 5.687 | 5.743 | 193,541 | -0.00(-0.06%) |
Oct 12, 2017 | 5.694 | 5.791 | 5.694 | 5.747 | 175,275 | +0.02(+0.39%) |
Oct 11, 2017 | 5.773 | 5.829 | 5.709 | 5.724 | 259,043 | -0.06(-0.97%) |
Oct 10, 2017 | 5.840 | 5.911 | 5.765 | 5.780 | 158,911 | -0.01(-0.13%) |
Oct 09, 2017 | 5.814 | 5.829 | 5.754 | 5.788 | 214,259 | +0.00(+0.00%) |
Oct 06, 2017 | 5.866 | 5.883 | 5.754 | 5.788 | 215,267 | -0.12(-2.08%) |
Oct 05, 2017 | 5.967 | 5.978 | 5.890 | 5.911 | 199,458 | -0.04(-0.75%) |
Oct 04, 2017 | 6.045 | 6.045 | 5.926 | 5.955 | 183,218 | -0.10(-1.60%) |
Oct 03, 2017 | 6.045 | 6.052 | 5.970 | 6.052 | 224,654 | +0.01(+0.25%) |
Oct 02, 2017 | 5.877 | 6.045 | 5.862 | 6.038 | 267,281 | +0.16(+2.80%) |
Sep 29, 2017 | 5.929 | 5.941 | 5.855 | 5.873 | 204,121 | -0.07(-1.25%) |
Sep 28, 2017 | 5.926 | 5.955 | 5.829 | 5.948 | 185,759 | +0.02(+0.31%) |
Sep 27, 2017 | 5.814 | 5.963 | 5.791 | 5.929 | 228,795 | +0.14(+2.45%) |
Sep 26, 2017 | 5.747 | 5.830 | 5.728 | 5.788 | 188,937 | +0.07(+1.17%) |
Sep 25, 2017 | 5.683 | 5.750 | 5.646 | 5.720 | 153,766 | +0.01(+0.20%) |
Sep 22, 2017 | 5.601 | 5.717 | 5.582 | 5.709 | 165,721 | +0.11(+2.00%) |
Sep 21, 2017 | 5.582 | 5.642 | 5.582 | 5.597 | 140,024 | -0.01(-0.13%) |
Sep 20, 2017 | 5.597 | 5.664 | 5.582 | 5.605 | 221,540 | -0.00(-0.07%) |
Sep 19, 2017 | 5.556 | 5.638 | 5.552 | 5.608 | 264,874 | +0.04(+0.80%) |
Sep 18, 2017 | 5.575 | 5.683 | 5.549 | 5.564 | 309,805 | -0.02(-0.33%) |
Sep 15, 2017 | 5.541 | 5.601 | 5.392 | 5.582 | 1,384,429 | +0.06(+1.01%) |
Sep 14, 2017 | 5.497 | 5.582 | 5.478 | 5.526 | 280,844 | +0.02(+0.34%) |
Sep 13, 2017 | 5.347 | 5.523 | 5.347 | 5.508 | 374,795 | +0.15(+2.79%) |
Sep 12, 2017 | 5.426 | 5.493 | 5.347 | 5.358 | 225,885 | -0.06(-1.03%) |
Sep 11, 2017 | 5.355 | 5.437 | 5.355 | 5.414 | 196,896 | +0.11(+2.04%) |
Sep 08, 2017 | 5.179 | 5.358 | 5.179 | 5.306 | 225,295 | +0.11(+2.08%) |
Sep 07, 2017 | 5.135 | 5.235 | 5.060 | 5.198 | 188,294 | +0.04(+0.72%) |
Sep 06, 2017 | 5.138 | 5.224 | 5.060 | 5.161 | 201,854 | +0.04(+0.80%) |
Sep 05, 2017 | 5.090 | 5.187 | 5.023 | 5.120 | 227,543 | +0.03(+0.59%) |