Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.500 | 5.857 | 5.500 | 5.750 | 89,912 | +0.20(+3.60%) |
Oct 30, 2017 | 5.810 | 5.942 | 5.340 | 5.550 | 210,147 | -0.26(-4.48%) |
Oct 27, 2017 | 5.630 | 5.895 | 5.610 | 5.810 | 107,782 | +0.11(+1.93%) |
Oct 26, 2017 | 5.860 | 5.900 | 5.380 | 5.700 | 257,526 | -0.28(-4.68%) |
Oct 25, 2017 | 6.870 | 6.870 | 5.960 | 5.980 | 414,881 | -0.92(-13.33%) |
Oct 24, 2017 | 6.650 | 6.910 | 6.550 | 6.900 | 212,095 | +0.28(+4.23%) |
Oct 23, 2017 | 6.560 | 6.910 | 6.244 | 6.620 | 288,422 | +0.19(+2.95%) |
Oct 20, 2017 | 6.360 | 6.580 | 6.100 | 6.430 | 173,609 | +0.07(+1.10%) |
Oct 19, 2017 | 7.000 | 7.530 | 6.150 | 6.360 | 1,620,532 | +0.26(+4.26%) |
Oct 18, 2017 | 5.800 | 6.210 | 5.800 | 6.100 | 472,715 | +0.33(+5.72%) |
Oct 17, 2017 | 5.460 | 5.780 | 5.420 | 5.770 | 118,919 | +0.28(+5.10%) |
Oct 16, 2017 | 5.490 | 5.550 | 5.360 | 5.490 | 80,925 | -0.05(-0.90%) |
Oct 13, 2017 | 5.600 | 5.640 | 5.350 | 5.540 | 200,212 | +0.00(+0.00%) |
Oct 12, 2017 | 5.600 | 5.635 | 5.510 | 5.540 | 44,179 | -0.03(-0.54%) |
Oct 11, 2017 | 5.530 | 5.631 | 5.490 | 5.570 | 76,918 | -0.03(-0.54%) |
Oct 10, 2017 | 5.750 | 5.890 | 5.481 | 5.600 | 148,374 | -0.12(-2.10%) |
Oct 09, 2017 | 5.720 | 5.770 | 5.670 | 5.720 | 47,166 | -0.03(-0.52%) |
Oct 06, 2017 | 5.780 | 5.807 | 5.660 | 5.750 | 69,719 | -0.01(-0.17%) |
Oct 05, 2017 | 5.600 | 5.800 | 5.501 | 5.760 | 215,573 | +0.14(+2.49%) |
Oct 04, 2017 | 5.370 | 5.630 | 5.370 | 5.620 | 106,080 | +0.22(+4.07%) |
Oct 03, 2017 | 5.560 | 5.630 | 5.060 | 5.400 | 266,630 | -0.24(-4.26%) |
Oct 02, 2017 | 5.860 | 5.860 | 5.560 | 5.640 | 112,192 | -0.07(-1.23%) |
Sep 29, 2017 | 5.700 | 5.797 | 5.650 | 5.710 | 75,993 | +0.03(+0.53%) |
Sep 28, 2017 | 5.590 | 5.740 | 5.510 | 5.680 | 130,017 | +0.18(+3.27%) |
Sep 27, 2017 | 5.600 | 5.600 | 5.400 | 5.500 | 170,973 | -0.06(-1.08%) |
Sep 26, 2017 | 5.340 | 5.570 | 5.340 | 5.560 | 168,609 | +0.28(+5.30%) |
Sep 25, 2017 | 5.450 | 5.460 | 5.190 | 5.280 | 196,085 | -0.11(-2.04%) |
Sep 22, 2017 | 5.100 | 5.449 | 5.100 | 5.390 | 132,163 | +0.31(+6.10%) |
Sep 21, 2017 | 5.040 | 5.180 | 5.030 | 5.080 | 81,426 | +0.06(+1.20%) |
Sep 20, 2017 | 5.120 | 5.490 | 5.000 | 5.020 | 183,019 | -0.13(-2.52%) |
Sep 19, 2017 | 5.370 | 5.910 | 5.030 | 5.150 | 898,890 | -0.14(-2.65%) |
Sep 18, 2017 | 4.760 | 5.290 | 4.760 | 5.290 | 948,037 | +0.44(+9.07%) |
Sep 15, 2017 | 4.670 | 4.850 | 4.650 | 4.850 | 129,947 | +0.11(+2.32%) |
Sep 14, 2017 | 4.750 | 4.750 | 4.560 | 4.740 | 45,465 | +0.01(+0.21%) |
Sep 13, 2017 | 4.700 | 4.800 | 4.650 | 4.730 | 74,886 | -0.01(-0.21%) |
Sep 12, 2017 | 4.750 | 4.800 | 4.640 | 4.740 | 47,094 | +0.02(+0.42%) |
Sep 11, 2017 | 4.830 | 4.830 | 4.530 | 4.720 | 112,320 | -0.06(-1.26%) |
Sep 08, 2017 | 4.750 | 4.896 | 4.750 | 4.780 | 194,571 | +0.06(+1.27%) |
Sep 07, 2017 | 4.750 | 4.810 | 4.620 | 4.720 | 116,389 | -0.01(-0.21%) |
Sep 06, 2017 | 4.800 | 4.952 | 4.640 | 4.730 | 189,599 | -0.14(-2.87%) |
Sep 05, 2017 | 4.990 | 4.990 | 4.760 | 4.870 | 210,705 | +0.01(+0.19%) |
Sep 01, 2017 | 4.790 | 5.030 | 4.730 | 4.861 | 333,056 | +0.12(+2.55%) |
Aug 31, 2017 | 4.990 | 5.010 | 4.710 | 4.740 | 288,168 | -0.25(-5.01%) |
Aug 30, 2017 | 4.770 | 4.990 | 4.644 | 4.990 | 202,090 | +0.28(+5.94%) |
Aug 29, 2017 | 4.500 | 4.800 | 4.500 | 4.710 | 143,510 | +0.20(+4.43%) |
Aug 28, 2017 | 4.470 | 4.640 | 4.400 | 4.510 | 193,798 | +0.08(+1.81%) |
Aug 25, 2017 | 4.330 | 4.640 | 4.330 | 4.430 | 107,346 | +0.03(+0.68%) |
Aug 24, 2017 | 4.950 | 5.020 | 4.380 | 4.400 | 363,892 | -0.47(-9.65%) |
Aug 23, 2017 | 4.740 | 5.100 | 4.730 | 4.870 | 351,616 | +0.19(+4.06%) |
Aug 22, 2017 | 4.490 | 4.823 | 4.490 | 4.680 | 195,642 | +0.20(+4.46%) |
Aug 21, 2017 | 4.350 | 4.480 | 4.300 | 4.480 | 70,558 | +0.13(+2.99%) |
Aug 18, 2017 | 4.620 | 4.697 | 4.300 | 4.350 | 168,018 | -0.24(-5.23%) |
Aug 17, 2017 | 4.200 | 4.600 | 4.120 | 4.590 | 259,848 | +0.42(+10.07%) |
Aug 16, 2017 | 4.010 | 4.200 | 3.930 | 4.170 | 293,570 | +0.21(+5.30%) |
Aug 15, 2017 | 3.770 | 4.090 | 3.684 | 3.960 | 464,828 | +0.16(+4.21%) |
Aug 14, 2017 | 3.800 | 3.800 | 3.760 | 3.800 | 45,204 | +0.00(+0.00%) |
Aug 11, 2017 | 3.600 | 3.800 | 3.600 | 3.800 | 199,157 | +0.20(+5.56%) |
Aug 10, 2017 | 3.750 | 3.800 | 3.510 | 3.600 | 98,852 | -0.06(-1.64%) |
Aug 09, 2017 | 3.700 | 3.750 | 3.650 | 3.660 | 50,170 | -0.04(-1.08%) |
Aug 08, 2017 | 3.770 | 3.770 | 3.586 | 3.700 | 32,773 | -0.05(-1.33%) |
Aug 07, 2017 | 3.730 | 3.800 | 3.550 | 3.750 | 46,281 | +0.01(+0.20%) |
Aug 04, 2017 | 3.870 | 3.870 | 3.660 | 3.743 | 193,350 | -0.14(-3.54%) |
Aug 03, 2017 | 3.730 | 3.950 | 3.550 | 3.880 | 212,366 | +0.17(+4.58%) |
Aug 02, 2017 | 3.500 | 3.779 | 3.500 | 3.710 | 133,001 | +0.23(+6.61%) |