Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.040 | 5.490 | 4.900 | 5.240 | 46,333 | +0.45(+9.39%) |
Oct 30, 2017 | 5.120 | 5.150 | 4.410 | 4.790 | 156,297 | -0.36(-6.99%) |
Oct 27, 2017 | 5.150 | 5.150 | 4.900 | 5.150 | 92,760 | +0.11(+2.18%) |
Oct 26, 2017 | 5.390 | 5.400 | 4.800 | 5.040 | 150,330 | -0.38(-7.01%) |
Oct 25, 2017 | 5.290 | 5.425 | 5.210 | 5.420 | 68,654 | +0.10(+1.88%) |
Oct 24, 2017 | 5.450 | 5.450 | 5.310 | 5.320 | 26,415 | -0.06(-1.12%) |
Oct 23, 2017 | 5.360 | 5.520 | 5.310 | 5.380 | 35,445 | -0.03(-0.55%) |
Oct 20, 2017 | 5.560 | 5.580 | 5.370 | 5.410 | 20,772 | -0.22(-3.91%) |
Oct 19, 2017 | 5.400 | 5.640 | 5.350 | 5.630 | 42,921 | +0.18(+3.30%) |
Oct 18, 2017 | 5.310 | 5.549 | 5.310 | 5.450 | 22,433 | +0.16(+3.02%) |
Oct 17, 2017 | 5.330 | 5.500 | 5.290 | 5.290 | 73,889 | -0.08(-1.49%) |
Oct 16, 2017 | 5.570 | 5.736 | 5.330 | 5.370 | 95,233 | -0.28(-4.96%) |
Oct 13, 2017 | 6.000 | 6.000 | 5.600 | 5.650 | 80,322 | -0.25(-4.24%) |
Oct 12, 2017 | 5.500 | 6.000 | 5.500 | 5.900 | 146,956 | +0.51(+9.46%) |
Oct 11, 2017 | 5.340 | 5.480 | 5.310 | 5.390 | 23,566 | +0.05(+0.94%) |
Oct 10, 2017 | 5.330 | 5.440 | 5.300 | 5.340 | 36,754 | -0.02(-0.37%) |
Oct 09, 2017 | 5.510 | 5.550 | 5.330 | 5.360 | 35,992 | -0.20(-3.60%) |
Oct 06, 2017 | 5.400 | 5.590 | 5.300 | 5.560 | 45,912 | +0.07(+1.28%) |
Oct 05, 2017 | 5.640 | 5.760 | 5.450 | 5.490 | 27,424 | -0.21(-3.68%) |
Oct 04, 2017 | 5.500 | 5.720 | 5.370 | 5.700 | 45,080 | +0.14(+2.52%) |
Oct 03, 2017 | 5.790 | 5.809 | 5.500 | 5.560 | 144,332 | -0.28(-4.79%) |
Oct 02, 2017 | 5.770 | 6.199 | 5.770 | 5.840 | 41,397 | -0.07(-1.18%) |
Sep 29, 2017 | 5.790 | 6.000 | 5.790 | 5.910 | 85,023 | -0.01(-0.17%) |
Sep 28, 2017 | 5.790 | 6.050 | 5.790 | 5.920 | 109,865 | +0.13(+2.25%) |
Sep 27, 2017 | 5.730 | 5.970 | 5.640 | 5.790 | 53,125 | +0.06(+1.05%) |
Sep 26, 2017 | 5.400 | 5.830 | 5.400 | 5.730 | 77,421 | +0.33(+6.11%) |
Sep 25, 2017 | 5.480 | 5.480 | 5.310 | 5.400 | 38,629 | +0.00(+0.00%) |
Sep 22, 2017 | 5.470 | 5.600 | 5.310 | 5.400 | 76,204 | -0.14(-2.53%) |
Sep 21, 2017 | 5.550 | 5.810 | 5.370 | 5.540 | 162,719 | -0.08(-1.42%) |
Sep 20, 2017 | 5.620 | 5.770 | 5.500 | 5.620 | 53,330 | +0.04(+0.72%) |
Sep 19, 2017 | 5.980 | 6.010 | 5.580 | 5.580 | 193,356 | -0.28(-4.78%) |
Sep 18, 2017 | 5.820 | 6.266 | 5.774 | 5.860 | 202,772 | +0.08(+1.38%) |
Sep 15, 2017 | 5.760 | 5.990 | 5.730 | 5.780 | 388,834 | +0.00(+0.00%) |
Sep 14, 2017 | 6.600 | 6.631 | 5.720 | 5.780 | 234,534 | -0.70(-10.80%) |
Sep 13, 2017 | 6.530 | 6.650 | 6.280 | 6.480 | 182,146 | +0.00(+0.00%) |
Sep 12, 2017 | 6.620 | 6.740 | 6.210 | 6.480 | 178,270 | -0.13(-1.97%) |
Sep 11, 2017 | 6.700 | 7.000 | 6.500 | 6.610 | 305,022 | +0.13(+2.01%) |
Sep 08, 2017 | 6.070 | 6.730 | 5.900 | 6.480 | 305,282 | +0.60(+10.20%) |
Sep 07, 2017 | 5.560 | 6.250 | 5.410 | 5.880 | 264,049 | +0.45(+8.29%) |
Sep 06, 2017 | 5.770 | 5.800 | 5.280 | 5.430 | 206,850 | -0.06(-1.09%) |
Sep 05, 2017 | 5.040 | 5.960 | 5.020 | 5.490 | 333,785 | +0.45(+8.93%) |
Sep 01, 2017 | 4.960 | 5.200 | 4.901 | 5.040 | 111,529 | +0.20(+4.13%) |
Aug 31, 2017 | 4.960 | 4.990 | 4.800 | 4.840 | 36,119 | -0.09(-1.83%) |
Aug 30, 2017 | 4.900 | 5.000 | 4.800 | 4.930 | 73,315 | -0.04(-0.80%) |
Aug 29, 2017 | 4.950 | 5.030 | 4.800 | 4.970 | 115,518 | +0.03(+0.61%) |
Aug 28, 2017 | 4.800 | 4.950 | 4.760 | 4.940 | 54,618 | +0.14(+2.92%) |
Aug 25, 2017 | 4.750 | 4.800 | 4.600 | 4.800 | 38,257 | +0.05(+1.05%) |
Aug 24, 2017 | 4.710 | 4.780 | 4.640 | 4.750 | 68,091 | +0.05(+1.06%) |
Aug 23, 2017 | 4.420 | 4.740 | 4.420 | 4.700 | 93,925 | +0.15(+3.30%) |
Aug 22, 2017 | 4.390 | 4.620 | 4.293 | 4.550 | 68,845 | +0.20(+4.60%) |
Aug 21, 2017 | 4.400 | 4.440 | 4.215 | 4.350 | 98,786 | +0.02(+0.46%) |
Aug 18, 2017 | 4.410 | 4.450 | 4.215 | 4.330 | 34,593 | -0.04(-0.92%) |
Aug 17, 2017 | 4.540 | 4.562 | 4.164 | 4.370 | 84,007 | -0.14(-3.10%) |
Aug 16, 2017 | 4.500 | 4.650 | 4.410 | 4.510 | 265,402 | +0.15(+3.44%) |
Aug 15, 2017 | 4.240 | 4.449 | 4.205 | 4.360 | 129,776 | +0.13(+3.07%) |
Aug 14, 2017 | 4.150 | 4.250 | 4.150 | 4.230 | 58,110 | +0.13(+3.17%) |
Aug 11, 2017 | 4.250 | 4.300 | 4.100 | 4.100 | 60,004 | -0.18(-4.21%) |
Aug 10, 2017 | 3.800 | 4.330 | 3.800 | 4.280 | 240,124 | +0.58(+15.68%) |
Aug 09, 2017 | 3.710 | 3.720 | 3.620 | 3.700 | 14,160 | +0.02(+0.54%) |
Aug 08, 2017 | 3.580 | 3.750 | 3.520 | 3.680 | 51,643 | +0.08(+2.22%) |
Aug 07, 2017 | 3.890 | 3.890 | 3.580 | 3.600 | 48,731 | -0.15(-4.00%) |
Aug 04, 2017 | 3.780 | 3.821 | 3.750 | 3.750 | 10,240 | -0.06(-1.57%) |
Aug 03, 2017 | 3.850 | 3.889 | 3.760 | 3.810 | 35,119 | -0.01(-0.26%) |
Aug 02, 2017 | 4.000 | 4.050 | 3.750 | 3.820 | 52,541 | -0.01(-0.26%) |