Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.340 | 5.430 | 5.260 | 5.300 | 445,909 | +0.00(+0.00%) |
Oct 30, 2017 | 5.160 | 5.330 | 5.160 | 5.300 | 466,248 | +0.09(+1.73%) |
Oct 27, 2017 | 5.000 | 5.270 | 5.000 | 5.210 | 620,590 | +0.20(+3.99%) |
Oct 26, 2017 | 4.970 | 5.070 | 4.910 | 5.010 | 315,288 | +0.04(+0.80%) |
Oct 25, 2017 | 4.960 | 5.030 | 4.900 | 4.970 | 294,659 | -0.03(-0.60%) |
Oct 24, 2017 | 5.140 | 5.140 | 4.960 | 5.000 | 390,981 | -0.09(-1.77%) |
Oct 23, 2017 | 5.090 | 5.220 | 5.090 | 5.090 | 187,119 | -0.01(-0.20%) |
Oct 20, 2017 | 5.070 | 5.170 | 5.030 | 5.100 | 372,699 | +0.08(+1.59%) |
Oct 19, 2017 | 5.050 | 5.130 | 4.940 | 5.020 | 672,153 | -0.10(-1.95%) |
Oct 18, 2017 | 5.030 | 5.260 | 5.030 | 5.120 | 509,529 | +0.12(+2.40%) |
Oct 17, 2017 | 5.050 | 5.070 | 4.980 | 5.000 | 437,477 | -0.06(-1.19%) |
Oct 16, 2017 | 5.090 | 5.140 | 5.040 | 5.060 | 352,984 | -0.04(-0.78%) |
Oct 13, 2017 | 5.190 | 5.190 | 5.060 | 5.100 | 410,612 | -0.06(-1.16%) |
Oct 12, 2017 | 5.100 | 5.200 | 5.010 | 5.160 | 357,266 | +0.07(+1.38%) |
Oct 11, 2017 | 5.280 | 5.380 | 5.040 | 5.090 | 722,052 | -0.17(-3.23%) |
Oct 10, 2017 | 5.540 | 5.590 | 5.180 | 5.260 | 887,596 | -0.23(-4.19%) |
Oct 09, 2017 | 5.700 | 5.740 | 5.420 | 5.490 | 978,971 | -0.24(-4.19%) |
Oct 06, 2017 | 6.500 | 6.500 | 5.630 | 5.730 | 1,926,309 | +0.03(+0.53%) |
Oct 05, 2017 | 5.670 | 5.840 | 5.590 | 5.700 | 829,119 | +0.05(+0.88%) |
Oct 04, 2017 | 5.820 | 5.850 | 5.410 | 5.650 | 1,776,957 | -0.20(-3.42%) |
Oct 03, 2017 | 4.900 | 5.925 | 4.800 | 5.850 | 2,889,873 | +1.00(+20.62%) |
Oct 02, 2017 | 4.500 | 4.880 | 4.500 | 4.850 | 1,107,700 | +0.39(+8.74%) |
Sep 29, 2017 | 4.460 | 4.560 | 4.420 | 4.460 | 679,208 | +0.00(+0.00%) |
Sep 28, 2017 | 4.390 | 4.470 | 4.265 | 4.460 | 556,751 | +0.06(+1.36%) |
Sep 27, 2017 | 4.280 | 4.430 | 4.240 | 4.400 | 648,045 | +0.11(+2.56%) |
Sep 26, 2017 | 4.270 | 4.300 | 4.200 | 4.290 | 383,627 | +0.01(+0.23%) |
Sep 25, 2017 | 4.140 | 4.285 | 4.110 | 4.280 | 442,342 | +0.13(+3.13%) |
Sep 22, 2017 | 4.270 | 4.270 | 4.100 | 4.150 | 568,663 | -0.07(-1.66%) |
Sep 21, 2017 | 4.380 | 4.413 | 4.150 | 4.220 | 1,680,972 | -0.07(-1.63%) |
Sep 20, 2017 | 4.420 | 4.440 | 4.240 | 4.290 | 586,628 | -0.15(-3.38%) |
Sep 19, 2017 | 4.600 | 4.600 | 4.440 | 4.440 | 361,721 | -0.05(-1.11%) |
Sep 18, 2017 | 4.500 | 4.560 | 4.440 | 4.490 | 362,627 | -0.01(-0.22%) |
Sep 15, 2017 | 4.450 | 4.500 | 4.400 | 4.500 | 800,323 | +0.05(+1.12%) |
Sep 14, 2017 | 4.420 | 4.470 | 4.390 | 4.450 | 261,961 | +0.00(+0.00%) |
Sep 13, 2017 | 4.390 | 4.520 | 4.380 | 4.450 | 454,737 | +0.08(+1.83%) |
Sep 12, 2017 | 4.570 | 4.570 | 4.340 | 4.370 | 518,836 | -0.17(-3.74%) |
Sep 11, 2017 | 4.610 | 4.690 | 4.500 | 4.540 | 458,387 | -0.03(-0.66%) |
Sep 08, 2017 | 4.590 | 4.730 | 4.511 | 4.570 | 452,888 | -0.03(-0.65%) |
Sep 07, 2017 | 4.560 | 4.690 | 4.540 | 4.600 | 519,984 | +0.04(+0.88%) |
Sep 06, 2017 | 4.510 | 4.585 | 4.420 | 4.560 | 876,931 | +0.05(+1.11%) |
Sep 05, 2017 | 4.300 | 4.640 | 4.300 | 4.510 | 1,088,536 | +0.20(+4.64%) |
Sep 01, 2017 | 4.250 | 4.340 | 4.190 | 4.310 | 803,682 | +0.08(+1.89%) |
Aug 31, 2017 | 4.190 | 4.270 | 4.180 | 4.230 | 498,039 | +0.06(+1.44%) |
Aug 30, 2017 | 4.270 | 4.290 | 4.160 | 4.170 | 546,873 | -0.11(-2.57%) |
Aug 29, 2017 | 4.300 | 4.400 | 4.190 | 4.280 | 635,215 | -0.05(-1.15%) |
Aug 28, 2017 | 4.220 | 4.340 | 4.150 | 4.330 | 651,914 | +0.11(+2.61%) |
Aug 25, 2017 | 4.290 | 4.300 | 4.150 | 4.220 | 970,277 | -0.06(-1.40%) |
Aug 24, 2017 | 4.240 | 4.310 | 4.195 | 4.280 | 359,636 | +0.05(+1.18%) |
Aug 23, 2017 | 4.200 | 4.280 | 4.100 | 4.230 | 653,903 | +0.03(+0.71%) |
Aug 22, 2017 | 4.200 | 4.260 | 4.170 | 4.200 | 552,692 | -0.00(-0.12%) |
Aug 21, 2017 | 4.250 | 4.335 | 4.175 | 4.205 | 548,372 | -0.05(-1.29%) |
Aug 18, 2017 | 4.220 | 4.310 | 4.160 | 4.260 | 715,241 | +0.00(+0.00%) |
Aug 17, 2017 | 4.370 | 4.430 | 4.240 | 4.260 | 420,350 | -0.11(-2.52%) |
Aug 16, 2017 | 4.300 | 4.420 | 4.300 | 4.370 | 688,470 | +0.07(+1.51%) |
Aug 15, 2017 | 4.280 | 4.380 | 4.230 | 4.305 | 739,054 | +0.02(+0.58%) |
Aug 14, 2017 | 4.300 | 4.335 | 4.190 | 4.280 | 716,910 | +0.00(+0.00%) |
Aug 11, 2017 | 4.170 | 4.300 | 4.110 | 4.280 | 680,231 | +0.11(+2.64%) |
Aug 10, 2017 | 4.250 | 4.310 | 4.140 | 4.170 | 515,062 | -0.12(-2.80%) |
Aug 09, 2017 | 4.300 | 4.360 | 4.240 | 4.290 | 1,142,736 | -0.02(-0.46%) |
Aug 08, 2017 | 4.250 | 4.340 | 4.130 | 4.310 | 1,477,723 | +0.15(+3.61%) |
Aug 07, 2017 | 4.160 | 4.270 | 4.080 | 4.160 | 1,388,464 | -0.01(-0.36%) |
Aug 04, 2017 | 4.400 | 4.430 | 4.170 | 4.175 | 2,023,964 | -0.17(-4.02%) |
Aug 03, 2017 | 5.090 | 5.200 | 4.340 | 4.350 | 2,638,921 | -0.51(-10.49%) |
Aug 02, 2017 | 4.700 | 4.890 | 4.630 | 4.860 | 1,193,131 | +0.15(+3.18%) |