Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.010 | 4.120 | 3.830 | 4.120 | 366,578 | +0.03(+0.73%) |
Oct 30, 2017 | 4.190 | 4.400 | 3.900 | 4.090 | 172,632 | -0.04(-0.97%) |
Oct 27, 2017 | 4.100 | 4.406 | 4.060 | 4.130 | 82,365 | -0.15(-3.47%) |
Oct 26, 2017 | 4.560 | 4.560 | 4.230 | 4.279 | 27,508 | -0.27(-5.96%) |
Oct 25, 2017 | 4.330 | 4.550 | 4.301 | 4.550 | 26,374 | +0.11(+2.48%) |
Oct 24, 2017 | 4.550 | 4.572 | 4.350 | 4.440 | 13,486 | -0.13(-2.84%) |
Oct 23, 2017 | 4.449 | 4.630 | 4.330 | 4.570 | 25,366 | +0.13(+2.93%) |
Oct 20, 2017 | 4.490 | 4.730 | 4.120 | 4.440 | 27,725 | -0.01(-0.22%) |
Oct 19, 2017 | 4.300 | 4.480 | 4.210 | 4.450 | 28,157 | +0.17(+3.91%) |
Oct 18, 2017 | 4.620 | 4.623 | 4.060 | 4.283 | 74,845 | -0.37(-7.90%) |
Oct 17, 2017 | 4.813 | 4.813 | 4.621 | 4.650 | 12,381 | -0.29(-5.87%) |
Oct 16, 2017 | 5.280 | 5.280 | 4.880 | 4.940 | 34,984 | -0.28(-5.36%) |
Oct 13, 2017 | 5.300 | 5.310 | 5.200 | 5.220 | 46,021 | -0.12(-2.25%) |
Oct 12, 2017 | 5.340 | 5.450 | 5.280 | 5.340 | 9,253 | +0.01(+0.19%) |
Oct 11, 2017 | 5.330 | 5.548 | 5.260 | 5.330 | 6,242 | +0.06(+1.14%) |
Oct 10, 2017 | 5.200 | 5.380 | 5.160 | 5.270 | 26,557 | +0.06(+1.15%) |
Oct 09, 2017 | 5.410 | 5.414 | 5.160 | 5.210 | 53,492 | -0.26(-4.75%) |
Oct 06, 2017 | 5.700 | 5.700 | 5.371 | 5.470 | 20,134 | -0.22(-3.87%) |
Oct 05, 2017 | 5.580 | 5.740 | 5.360 | 5.690 | 28,230 | +0.21(+3.90%) |
Oct 04, 2017 | 5.100 | 5.500 | 5.010 | 5.476 | 46,575 | +0.34(+6.54%) |
Oct 03, 2017 | 5.120 | 5.184 | 5.010 | 5.140 | 68,661 | +0.13(+2.59%) |
Oct 02, 2017 | 4.820 | 5.092 | 4.700 | 5.010 | 137,929 | +0.33(+7.05%) |
Sep 29, 2017 | 4.670 | 4.766 | 4.560 | 4.680 | 75,267 | +0.11(+2.41%) |
Sep 28, 2017 | 4.700 | 4.930 | 4.530 | 4.570 | 111,485 | +0.25(+5.79%) |
Sep 27, 2017 | 4.870 | 4.870 | 4.220 | 4.320 | 102,397 | -0.28(-6.09%) |
Sep 26, 2017 | 4.630 | 4.820 | 4.400 | 4.600 | 86,356 | +0.05(+1.10%) |
Sep 25, 2017 | 4.600 | 4.740 | 4.530 | 4.550 | 54,562 | -0.04(-0.87%) |
Sep 22, 2017 | 4.570 | 4.590 | 4.412 | 4.590 | 5,256 | +0.03(+0.66%) |
Sep 21, 2017 | 4.660 | 4.666 | 4.410 | 4.560 | 7,720 | +0.01(+0.22%) |
Sep 20, 2017 | 4.630 | 4.730 | 4.521 | 4.550 | 67,482 | -0.08(-1.73%) |
Sep 19, 2017 | 4.480 | 4.630 | 4.330 | 4.630 | 4,746 | +0.14(+3.12%) |
Sep 18, 2017 | 4.702 | 4.770 | 4.490 | 4.490 | 23,238 | -0.01(-0.22%) |
Sep 15, 2017 | 4.430 | 4.725 | 4.311 | 4.500 | 145,069 | +0.16(+3.69%) |
Sep 14, 2017 | 4.420 | 4.440 | 4.220 | 4.340 | 22,011 | +0.00(+0.00%) |
Sep 13, 2017 | 3.800 | 4.490 | 3.800 | 4.340 | 267,994 | +0.52(+13.61%) |
Sep 12, 2017 | 4.000 | 3.792 | 3.820 | 668,665 | -0.15(-3.78%) | |
Sep 11, 2017 | 4.350 | 4.450 | 3.930 | 3.970 | 84,399 | -0.38(-8.74%) |
Sep 08, 2017 | 4.448 | 4.500 | 4.160 | 4.350 | 29,320 | -0.07(-1.58%) |
Sep 07, 2017 | 4.375 | 4.430 | 4.160 | 4.420 | 14,265 | +0.06(+1.38%) |
Sep 06, 2017 | 4.260 | 4.360 | 4.210 | 4.360 | 5,284 | +0.06(+1.40%) |
Sep 05, 2017 | 4.260 | 4.409 | 4.040 | 4.300 | 71,121 | +0.04(+0.94%) |
Sep 01, 2017 | 4.160 | 4.340 | 3.950 | 4.260 | 69,048 | +0.12(+2.90%) |
Aug 31, 2017 | 4.270 | 4.270 | 4.004 | 4.140 | 42,188 | -0.15(-3.50%) |
Aug 30, 2017 | 4.270 | 4.510 | 4.112 | 4.290 | 24,097 | -0.02(-0.46%) |
Aug 29, 2017 | 4.160 | 4.310 | 4.160 | 4.310 | 45,395 | +0.18(+4.36%) |
Aug 28, 2017 | 4.020 | 4.250 | 3.918 | 4.130 | 50,964 | +0.24(+6.17%) |
Aug 25, 2017 | 3.950 | 3.950 | 3.790 | 3.890 | 40,382 | -0.04(-1.02%) |
Aug 24, 2017 | 4.200 | 4.214 | 3.810 | 3.930 | 60,286 | -0.19(-4.61%) |
Aug 23, 2017 | 3.600 | 4.205 | 3.550 | 4.120 | 443,513 | +0.35(+9.28%) |
Aug 22, 2017 | 3.980 | 4.150 | 3.612 | 3.770 | 146,284 | -0.16(-4.07%) |
Aug 21, 2017 | 4.280 | 4.350 | 3.850 | 3.930 | 118,143 | -0.36(-8.39%) |
Aug 18, 2017 | 4.300 | 5.000 | 4.200 | 4.290 | 709,218 | -0.05(-1.15%) |
Aug 17, 2017 | 4.490 | 4.780 | 4.270 | 4.340 | 69,928 | -0.16(-3.56%) |
Aug 16, 2017 | 4.160 | 4.780 | 4.160 | 4.500 | 200,740 | +0.24(+5.63%) |
Aug 15, 2017 | 3.980 | 4.290 | 3.960 | 4.260 | 676,429 | +0.27(+6.77%) |
Aug 14, 2017 | 4.310 | 4.420 | 3.950 | 3.990 | 1,097,402 | -0.52(-11.53%) |
Aug 11, 2017 | 4.450 | 5.510 | 4.300 | 4.510 | 502,785 | +0.31(+7.38%) |
Aug 10, 2017 | 5.810 | 5.826 | 3.770 | 4.200 | 687,069 | -1.46(-25.80%) |
Aug 09, 2017 | 5.840 | 6.166 | 5.230 | 5.660 | 60,625 | -0.35(-5.82%) |
Aug 08, 2017 | 6.000 | 6.340 | 5.770 | 6.010 | 190,919 | -0.03(-0.50%) |
Aug 07, 2017 | 6.080 | 6.568 | 5.940 | 6.040 | 33,624 | -0.04(-0.66%) |
Aug 04, 2017 | 6.250 | 6.930 | 6.010 | 6.080 | 32,941 | -0.16(-2.56%) |
Aug 03, 2017 | 6.070 | 6.320 | 6.000 | 6.240 | 27,578 | +0.28(+4.70%) |
Aug 02, 2017 | 6.180 | 6.320 | 5.915 | 5.960 | 39,039 | -0.25(-4.03%) |