Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.390 | 5.430 | 5.300 | 5.440 | 1,782 | +0.34(+6.66%) |
Sep 28, 2017 | 5.030 | 5.400 | 5.030 | 5.100 | 2,987 | +0.05(+0.99%) |
Sep 26, 2017 | 5.050 | 5.050 | 5.050 | 112 | +0.09(+1.81%) | |
Sep 25, 2017 | 5.150 | 5.150 | 4.960 | 4.960 | 3,605 | -0.14(-2.75%) |
Sep 22, 2017 | 4.890 | 5.150 | 4.890 | 5.100 | 9,024 | +0.20(+4.08%) |
Sep 21, 2017 | 5.000 | 5.050 | 4.900 | 4.900 | 940 | +0.12(+2.51%) |
Sep 20, 2017 | 4.952 | 4.956 | 4.640 | 4.780 | 7,165 | -0.05(-1.04%) |
Sep 19, 2017 | 5.200 | 5.450 | 4.780 | 4.830 | 7,249 | -0.17(-3.40%) |
Sep 18, 2017 | 5.020 | 5.588 | 4.790 | 5.000 | 9,722 | +0.03(+0.60%) |
Sep 15, 2017 | 6.070 | 6.070 | 4.970 | 4.970 | 24,837 | -1.04(-17.30%) |
Sep 14, 2017 | 5.810 | 6.560 | 5.810 | 6.010 | 13,749 | -0.12(-1.96%) |
Sep 13, 2017 | 5.650 | 6.500 | 5.430 | 6.130 | 21,274 | +0.48(+8.50%) |
Sep 12, 2017 | 5.571 | 5.650 | 5.550 | 5.650 | 16,501 | +0.07(+1.25%) |
Sep 11, 2017 | 5.590 | 5.590 | 5.050 | 5.580 | 18,110 | +0.03(+0.54%) |
Sep 08, 2017 | 5.540 | 5.550 | 5.158 | 5.550 | 10,326 | +0.05(+0.91%) |
Sep 07, 2017 | 5.540 | 5.600 | 5.280 | 5.500 | 11,500 | -0.04(-0.72%) |
Sep 06, 2017 | 5.040 | 5.850 | 5.000 | 5.540 | 22,200 | -0.31(-5.30%) |
Sep 05, 2017 | 4.330 | 5.990 | 4.320 | 5.850 | 27,110 | +1.55(+36.08%) |
Sep 01, 2017 | 4.500 | 4.500 | 4.299 | 4.299 | 1,174 | -0.21(-4.68%) |
Aug 31, 2017 | 4.568 | 4.572 | 4.400 | 4.510 | 3,744 | -0.02(-0.44%) |
Aug 30, 2017 | 4.250 | 4.531 | 4.250 | 4.530 | 5,688 | +0.04(+0.89%) |
Aug 29, 2017 | 4.150 | 4.490 | 4.150 | 4.490 | 7,999 | +0.34(+8.19%) |
Aug 25, 2017 | 4.150 | 4.150 | 4.150 | 0 | +0.05(+1.22%) | |
Aug 24, 2017 | 4.030 | 4.100 | 4.030 | 4.100 | 9,240 | +0.04(+0.99%) |
Aug 23, 2017 | 4.080 | 4.080 | 4.030 | 4.060 | 3,447 | -0.02(-0.49%) |
Aug 22, 2017 | 4.020 | 4.100 | 4.020 | 4.080 | 552 | +0.08(+2.00%) |
Aug 21, 2017 | 4.020 | 4.050 | 4.000 | 4.000 | 10,400 | -0.05(-1.23%) |
Aug 18, 2017 | 4.100 | 4.100 | 4.050 | 4.050 | 200 | +0.04(+1.00%) |
Aug 16, 2017 | 4.010 | 4.010 | 4.010 | 0 | -0.01(-0.25%) | |
Aug 15, 2017 | 3.900 | 4.047 | 3.900 | 4.020 | 10,819 | -0.03(-0.74%) |
Aug 14, 2017 | 3.820 | 4.050 | 3.720 | 4.050 | 7,611 | +0.24(+6.30%) |
Aug 11, 2017 | 3.500 | 3.810 | 3.100 | 3.810 | 22,594 | +0.41(+12.06%) |
Aug 10, 2017 | 3.900 | 3.900 | 3.400 | 3.400 | 10,536 | -0.40(-10.53%) |
Aug 09, 2017 | 3.980 | 4.000 | 3.780 | 3.800 | 400 | +0.04(+1.08%) |
Aug 08, 2017 | 3.900 | 4.146 | 3.759 | 3.759 | 6,851 | -0.40(-9.63%) |
Aug 07, 2017 | 4.020 | 4.160 | 4.000 | 4.160 | 5,874 | +0.01(+0.24%) |
Aug 04, 2017 | 4.275 | 4.275 | 4.050 | 4.150 | 4,800 | -0.03(-0.66%) |
Aug 03, 2017 | 4.040 | 4.178 | 4.040 | 4.178 | 11,700 | -0.10(-2.28%) |
Aug 02, 2017 | 4.200 | 4.275 | 4.010 | 4.275 | 10,100 | +0.12(+3.01%) |
Aug 01, 2017 | 4.250 | 4.250 | 4.112 | 4.150 | 4,100 | -0.15(-3.47%) |
Jul 31, 2017 | 4.150 | 4.300 | 4.150 | 4.299 | 1,510 | +0.08(+1.87%) |
Jul 28, 2017 | 4.230 | 4.240 | 4.220 | 4.220 | 1,102 | -0.07(-1.53%) |
Jul 27, 2017 | 4.290 | 4.300 | 4.200 | 4.286 | 1,851 | +0.11(+2.54%) |
Jul 26, 2017 | 4.160 | 4.250 | 4.160 | 4.180 | 8,066 | +0.01(+0.31%) |
Jul 25, 2017 | 4.110 | 4.167 | 4.110 | 4.167 | 604 | +0.11(+2.63%) |
Jul 24, 2017 | 4.262 | 4.262 | 4.046 | 4.060 | 1,594 | -0.24(-5.58%) |
Jul 21, 2017 | 4.300 | 4.300 | 4.300 | 4.300 | 100 | +0.20(+4.88%) |
Jul 20, 2017 | 4.160 | 4.160 | 4.006 | 4.100 | 5,682 | -0.05(-1.20%) |
Jul 19, 2017 | 4.150 | 4.160 | 4.150 | 4.150 | 12,055 | -0.02(-0.48%) |
Jul 18, 2017 | 4.296 | 4.296 | 4.170 | 4.170 | 470 | +0.05(+1.21%) |
Jul 17, 2017 | 4.130 | 4.140 | 4.120 | 4.120 | 2,000 | -0.04(-0.91%) |
Jul 14, 2017 | 4.158 | 4.158 | 4.158 | 4.158 | 247 | -0.10(-2.28%) |
Jul 13, 2017 | 4.220 | 4.255 | 4.210 | 4.255 | 511 | +0.06(+1.55%) |
Jul 12, 2017 | 4.200 | 4.200 | 4.190 | 4.190 | 1,261 | -0.01(-0.24%) |
Jul 11, 2017 | 4.120 | 4.200 | 4.120 | 4.200 | 1,256 | -0.28(-6.25%) |
Jul 10, 2017 | 4.140 | 4.500 | 4.140 | 4.480 | 9,114 | +0.29(+6.92%) |
Jul 07, 2017 | 4.020 | 4.200 | 4.020 | 4.190 | 1,600 | -0.06(-1.41%) |
Jul 06, 2017 | 4.440 | 4.440 | 4.100 | 4.250 | 8,370 | -0.03(-0.70%) |
Jul 05, 2017 | 4.260 | 4.280 | 4.090 | 4.280 | 4,047 | -0.12(-2.73%) |