Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.900 | 4.900 | 4.600 | 4.850 | 175,708 | +0.00(+0.00%) |
Sep 28, 2017 | 5.100 | 5.150 | 4.800 | 4.850 | 229,432 | -0.30(-5.83%) |
Sep 27, 2017 | 5.300 | 5.472 | 5.000 | 5.150 | 506,323 | -0.05(-0.96%) |
Sep 26, 2017 | 6.050 | 6.830 | 5.200 | 5.200 | 1,165,179 | -1.25(-19.38%) |
Sep 25, 2017 | 6.200 | 6.900 | 6.000 | 6.450 | 640,517 | +0.25(+4.03%) |
Sep 22, 2017 | 6.000 | 6.200 | 5.851 | 6.200 | 219,835 | +0.45(+7.83%) |
Sep 21, 2017 | 5.800 | 6.200 | 5.600 | 5.750 | 270,482 | +0.25(+4.55%) |
Sep 20, 2017 | 5.150 | 5.600 | 5.150 | 5.500 | 177,386 | +0.50(+10.00%) |
Sep 19, 2017 | 6.450 | 4.950 | 5.000 | 236,367 | -0.95(-15.97%) | |
Sep 18, 2017 | 6.100 | 6.100 | 5.900 | 5.950 | 101,132 | -0.10(-1.65%) |
Sep 15, 2017 | 5.900 | 6.100 | 5.782 | 6.050 | 140,634 | +0.10(+1.68%) |
Sep 14, 2017 | 5.900 | 5.944 | 5.750 | 5.950 | 58,381 | +0.15(+2.59%) |
Sep 13, 2017 | 5.500 | 5.975 | 5.500 | 5.800 | 157,500 | +0.40(+7.41%) |
Sep 12, 2017 | 5.500 | 5.700 | 5.350 | 5.400 | 120,185 | +0.05(+0.93%) |
Sep 11, 2017 | 5.488 | 5.500 | 5.300 | 5.350 | 52,249 | -0.05(-0.93%) |
Sep 08, 2017 | 5.200 | 5.400 | 5.200 | 5.400 | 18,712 | +0.10(+1.89%) |
Sep 07, 2017 | 5.373 | 5.400 | 5.200 | 5.300 | 49,789 | +0.05(+0.95%) |
Sep 06, 2017 | 5.400 | 5.500 | 5.200 | 5.250 | 16,142 | -0.05(-0.94%) |
Sep 05, 2017 | 5.400 | 5.500 | 5.070 | 5.300 | 34,791 | +0.00(+0.00%) |
Sep 01, 2017 | 5.550 | 5.700 | 5.050 | 5.300 | 86,191 | -0.25(-4.50%) |
Aug 31, 2017 | 5.250 | 5.600 | 5.250 | 5.550 | 62,569 | +0.18(+3.38%) |
Aug 30, 2017 | 5.050 | 5.400 | 4.950 | 5.368 | 179,346 | +0.42(+8.45%) |
Aug 29, 2017 | 4.600 | 5.085 | 4.550 | 4.950 | 126,617 | +0.35(+7.61%) |
Aug 28, 2017 | 4.600 | 4.650 | 4.500 | 4.600 | 21,996 | +0.10(+2.22%) |
Aug 25, 2017 | 4.500 | 4.550 | 4.450 | 4.500 | 9,251 | +0.05(+1.12%) |
Aug 24, 2017 | 4.650 | 4.650 | 4.450 | 4.450 | 24,373 | -0.15(-3.26%) |
Aug 23, 2017 | 4.800 | 4.900 | 4.600 | 4.600 | 20,265 | -0.15(-3.16%) |
Aug 22, 2017 | 4.650 | 4.800 | 4.650 | 4.750 | 17,934 | +0.00(+0.00%) |
Aug 21, 2017 | 4.750 | 4.800 | 4.650 | 4.750 | 7,030 | +0.00(+0.00%) |
Aug 18, 2017 | 4.400 | 4.800 | 4.330 | 4.750 | 80,201 | +0.40(+9.20%) |
Aug 17, 2017 | 4.950 | 4.950 | 4.300 | 4.350 | 36,137 | -0.60(-12.12%) |
Aug 16, 2017 | 4.999 | 5.100 | 4.940 | 4.950 | 23,188 | +0.05(+1.02%) |
Aug 15, 2017 | 4.863 | 4.950 | 4.863 | 4.900 | 1,880 | +0.00(+0.00%) |
Aug 14, 2017 | 4.950 | 5.000 | 4.900 | 4.900 | 4,562 | -0.09(-1.81%) |
Aug 11, 2017 | 4.700 | 5.100 | 4.607 | 4.990 | 6,605 | +0.29(+6.18%) |
Aug 10, 2017 | 4.950 | 4.950 | 4.700 | 4.700 | 5,026 | -0.25(-5.05%) |
Aug 09, 2017 | 5.150 | 5.150 | 4.900 | 4.950 | 13,168 | -0.15(-2.94%) |
Aug 08, 2017 | 5.247 | 5.290 | 5.100 | 5.100 | 21,925 | -0.10(-1.92%) |
Aug 07, 2017 | 5.250 | 5.250 | 5.200 | 5.200 | 5,273 | +0.00(+0.00%) |
Aug 04, 2017 | 5.250 | 5.250 | 5.200 | 5.200 | 6,617 | +0.00(+0.00%) |
Aug 03, 2017 | 5.250 | 5.250 | 5.200 | 5.200 | 2,404 | +0.00(+0.00%) |
Aug 02, 2017 | 5.200 | 5.250 | 5.200 | 5.200 | 4,471 | +0.00(+0.00%) |
Aug 01, 2017 | 5.205 | 5.300 | 5.200 | 5.200 | 16,195 | -0.05(-0.95%) |
Jul 31, 2017 | 5.350 | 5.350 | 5.200 | 5.250 | 21,030 | +0.00(+0.00%) |
Jul 28, 2017 | 5.300 | 5.300 | 5.200 | 5.250 | 20,389 | +0.10(+1.94%) |
Jul 27, 2017 | 5.150 | 5.350 | 5.100 | 5.150 | 31,999 | +0.00(+0.00%) |
Jul 26, 2017 | 5.217 | 5.250 | 5.150 | 5.150 | 1,066 | -0.10(-1.90%) |
Jul 25, 2017 | 5.150 | 5.300 | 5.150 | 5.250 | 5,742 | +0.14(+2.84%) |
Jul 24, 2017 | 5.075 | 5.150 | 5.075 | 5.105 | 1,747 | +0.01(+0.10%) |
Jul 21, 2017 | 5.050 | 5.050 | 5.050 | 5.100 | 8,847 | -0.05(-0.97%) |
Jul 20, 2017 | 5.050 | 5.150 | 5.050 | 5.150 | 3,679 | +0.10(+1.98%) |
Jul 19, 2017 | 5.215 | 5.223 | 5.000 | 5.050 | 11,796 | -0.20(-3.81%) |
Jul 18, 2017 | 5.300 | 5.300 | 5.150 | 5.250 | 10,144 | -0.05(-0.94%) |
Jul 17, 2017 | 5.300 | 5.349 | 5.250 | 5.300 | 10,883 | +0.00(+0.00%) |
Jul 14, 2017 | 5.200 | 5.300 | 5.200 | 5.300 | 6,062 | +0.00(+0.00%) |
Jul 13, 2017 | 5.250 | 5.300 | 5.150 | 5.300 | 8,077 | +0.05(+0.95%) |
Jul 12, 2017 | 5.250 | 5.300 | 5.250 | 5.250 | 12,620 | +0.00(+0.00%) |
Jul 11, 2017 | 5.200 | 5.250 | 5.150 | 5.250 | 8,000 | +0.05(+0.96%) |
Jul 10, 2017 | 5.200 | 5.250 | 5.150 | 5.200 | 10,754 | +0.00(+0.00%) |
Jul 07, 2017 | 5.250 | 5.250 | 5.150 | 5.200 | 10,841 | -0.05(-0.95%) |
Jul 06, 2017 | 5.100 | 5.250 | 5.050 | 5.250 | 24,199 | +0.25(+5.00%) |
Jul 05, 2017 | 5.250 | 5.300 | 5.000 | 5.000 | 48,006 | -0.20(-3.85%) |