Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.560 | 4.780 | 4.550 | 4.680 | 1,977,401 | +0.14(+3.08%) |
Sep 28, 2017 | 4.830 | 4.870 | 4.400 | 4.540 | 5,271,119 | -0.32(-6.58%) |
Sep 27, 2017 | 5.020 | 5.090 | 4.800 | 4.860 | 3,220,912 | -0.14(-2.80%) |
Sep 26, 2017 | 5.170 | 5.170 | 4.931 | 5.000 | 3,382,990 | -0.03(-0.60%) |
Sep 25, 2017 | 4.990 | 5.265 | 4.930 | 5.030 | 8,290,067 | +0.22(+4.57%) |
Sep 22, 2017 | 4.690 | 4.870 | 4.640 | 4.810 | 2,569,580 | +0.11(+2.45%) |
Sep 21, 2017 | 4.900 | 4.970 | 4.660 | 4.695 | 4,696,713 | -0.17(-3.40%) |
Sep 20, 2017 | 4.550 | 4.900 | 4.520 | 4.860 | 4,771,307 | +0.26(+5.65%) |
Sep 19, 2017 | 4.630 | 4.695 | 4.450 | 4.600 | 5,141,826 | -0.03(-0.65%) |
Sep 18, 2017 | 4.630 | 4.800 | 4.511 | 4.630 | 4,938,685 | +0.20(+4.51%) |
Sep 15, 2017 | 4.200 | 4.560 | 4.120 | 4.430 | 7,524,300 | +0.14(+3.26%) |
Sep 14, 2017 | 4.910 | 5.060 | 4.260 | 4.290 | 16,025,200 | -0.43(-9.11%) |
Sep 13, 2017 | 4.000 | 4.750 | 3.920 | 4.720 | 18,410,440 | +1.01(+27.22%) |
Sep 12, 2017 | 3.540 | 3.730 | 3.480 | 3.710 | 1,909,065 | +0.17(+4.80%) |
Sep 11, 2017 | 3.400 | 3.560 | 3.380 | 3.540 | 1,646,152 | +0.21(+6.31%) |
Sep 08, 2017 | 3.480 | 3.550 | 3.310 | 3.330 | 1,841,658 | -0.12(-3.48%) |
Sep 07, 2017 | 3.280 | 3.460 | 3.280 | 3.450 | 2,442,577 | +0.17(+5.18%) |
Sep 06, 2017 | 3.110 | 3.280 | 3.100 | 3.280 | 1,664,831 | +0.19(+6.15%) |
Sep 05, 2017 | 3.180 | 3.230 | 3.010 | 3.090 | 2,008,584 | -0.08(-2.52%) |
Sep 01, 2017 | 3.130 | 3.200 | 3.130 | 3.170 | 1,764,942 | +0.05(+1.60%) |
Aug 31, 2017 | 2.910 | 3.180 | 2.900 | 3.120 | 3,575,337 | +0.24(+8.33%) |
Aug 30, 2017 | 2.760 | 2.969 | 2.760 | 2.880 | 1,506,530 | +0.13(+4.73%) |
Aug 29, 2017 | 2.740 | 2.770 | 2.713 | 2.750 | 448,114 | -0.01(-0.36%) |
Aug 28, 2017 | 2.760 | 2.780 | 2.750 | 2.760 | 404,565 | +0.00(+0.00%) |
Aug 25, 2017 | 2.750 | 2.790 | 2.740 | 2.760 | 253,110 | +0.00(+0.00%) |
Aug 24, 2017 | 2.760 | 2.790 | 2.740 | 2.760 | 415,353 | -0.03(-1.08%) |
Aug 23, 2017 | 2.780 | 2.800 | 2.730 | 2.790 | 413,633 | +0.00(+0.00%) |
Aug 22, 2017 | 2.780 | 2.830 | 2.780 | 2.790 | 344,706 | +0.01(+0.36%) |
Aug 21, 2017 | 2.780 | 2.820 | 2.780 | 2.780 | 397,912 | -0.01(-0.36%) |
Aug 18, 2017 | 2.780 | 2.840 | 2.760 | 2.790 | 423,184 | -0.01(-0.36%) |
Aug 17, 2017 | 2.790 | 2.850 | 2.770 | 2.800 | 852,411 | -0.02(-0.71%) |
Aug 16, 2017 | 2.850 | 2.860 | 2.775 | 2.820 | 501,028 | -0.01(-0.35%) |
Aug 15, 2017 | 2.800 | 2.860 | 2.760 | 2.830 | 711,824 | +0.03(+1.07%) |
Aug 14, 2017 | 2.750 | 2.880 | 2.740 | 2.800 | 633,370 | +0.08(+2.94%) |
Aug 11, 2017 | 2.760 | 2.760 | 2.630 | 2.720 | 1,555,886 | -0.06(-2.16%) |
Aug 10, 2017 | 2.900 | 2.900 | 2.770 | 2.780 | 1,224,844 | -0.11(-3.81%) |
Aug 09, 2017 | 2.910 | 2.940 | 2.870 | 2.890 | 597,178 | -0.03(-1.03%) |
Aug 08, 2017 | 2.900 | 2.970 | 2.885 | 2.920 | 1,006,537 | +0.00(+0.00%) |
Aug 07, 2017 | 2.930 | 2.947 | 2.890 | 2.920 | 303,936 | +0.01(+0.34%) |
Aug 04, 2017 | 2.980 | 3.030 | 2.865 | 2.910 | 1,318,376 | -0.07(-2.35%) |
Aug 03, 2017 | 2.980 | 3.050 | 2.910 | 2.980 | 1,968,187 | +0.12(+4.20%) |
Aug 02, 2017 | 2.890 | 2.890 | 2.820 | 2.860 | 741,051 | -0.02(-0.69%) |
Aug 01, 2017 | 2.900 | 2.926 | 2.840 | 2.880 | 563,666 | -0.05(-1.71%) |
Jul 31, 2017 | 2.920 | 2.940 | 2.835 | 2.930 | 783,319 | +0.02(+0.69%) |
Jul 28, 2017 | 2.850 | 2.920 | 2.850 | 2.910 | 324,953 | +0.04(+1.39%) |
Jul 27, 2017 | 2.900 | 2.920 | 2.820 | 2.870 | 1,065,478 | -0.02(-0.69%) |
Jul 26, 2017 | 2.960 | 2.960 | 2.870 | 2.890 | 808,947 | -0.04(-1.37%) |
Jul 25, 2017 | 2.930 | 2.980 | 2.920 | 2.930 | 444,164 | +0.00(+0.00%) |
Jul 24, 2017 | 3.010 | 3.010 | 2.910 | 2.930 | 756,695 | -0.08(-2.66%) |
Jul 21, 2017 | 3.010 | 3.115 | 2.980 | 3.010 | 992,091 | -0.02(-0.66%) |
Jul 20, 2017 | 3.010 | 3.070 | 2.950 | 3.030 | 885,402 | +0.04(+1.34%) |
Jul 19, 2017 | 2.910 | 3.040 | 2.890 | 2.990 | 1,461,303 | +0.09(+3.10%) |
Jul 18, 2017 | 2.850 | 2.920 | 2.840 | 2.900 | 372,319 | +0.04(+1.40%) |
Jul 17, 2017 | 2.900 | 2.910 | 2.830 | 2.860 | 516,993 | -0.02(-0.69%) |
Jul 14, 2017 | 2.910 | 2.950 | 2.880 | 2.880 | 696,502 | -0.04(-1.37%) |
Jul 13, 2017 | 2.950 | 2.950 | 2.840 | 2.920 | 736,162 | -0.01(-0.34%) |
Jul 12, 2017 | 2.850 | 2.950 | 2.845 | 2.930 | 1,016,089 | +0.10(+3.53%) |
Jul 11, 2017 | 2.720 | 2.830 | 2.710 | 2.830 | 631,665 | +0.08(+2.91%) |
Jul 10, 2017 | 2.710 | 2.770 | 2.710 | 2.750 | 604,474 | +0.01(+0.36%) |
Jul 07, 2017 | 2.750 | 2.830 | 2.700 | 2.740 | 1,148,952 | -0.06(-2.14%) |
Jul 06, 2017 | 2.860 | 2.860 | 2.765 | 2.800 | 892,513 | -0.08(-2.78%) |
Jul 05, 2017 | 2.880 | 2.940 | 2.830 | 2.880 | 784,795 | +0.00(+0.17%) |