Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.450 | 5.550 | 5.400 | 5.500 | 114,734 | +0.10(+1.85%) |
Oct 30, 2017 | 5.450 | 5.525 | 5.325 | 5.400 | 216,892 | +0.00(+0.00%) |
Oct 27, 2017 | 5.450 | 5.475 | 5.300 | 5.400 | 324,834 | -0.05(-0.92%) |
Oct 26, 2017 | 5.600 | 5.600 | 5.375 | 5.450 | 173,405 | -0.05(-0.91%) |
Oct 25, 2017 | 5.500 | 5.550 | 5.400 | 5.500 | 158,017 | +0.00(+0.00%) |
Oct 24, 2017 | 5.600 | 5.650 | 5.450 | 5.500 | 207,717 | -0.10(-1.79%) |
Oct 23, 2017 | 5.650 | 5.750 | 5.550 | 5.600 | 297,526 | -0.10(-1.75%) |
Oct 20, 2017 | 5.600 | 5.725 | 5.450 | 5.700 | 214,552 | +0.20(+3.64%) |
Oct 19, 2017 | 5.550 | 5.550 | 5.400 | 5.500 | 368,848 | -0.05(-0.90%) |
Oct 18, 2017 | 5.700 | 5.700 | 5.450 | 5.550 | 258,378 | -0.10(-1.77%) |
Oct 17, 2017 | 5.650 | 5.850 | 5.600 | 5.650 | 176,614 | -0.05(-0.88%) |
Oct 16, 2017 | 5.600 | 5.750 | 5.450 | 5.700 | 180,213 | +0.15(+2.70%) |
Oct 13, 2017 | 5.550 | 5.650 | 5.450 | 5.550 | 109,819 | +0.05(+0.91%) |
Oct 12, 2017 | 5.450 | 5.550 | 5.400 | 5.500 | 129,051 | +0.05(+0.92%) |
Oct 11, 2017 | 5.650 | 5.700 | 5.350 | 5.450 | 313,538 | -0.20(-3.54%) |
Oct 10, 2017 | 5.600 | 5.750 | 5.500 | 5.650 | 197,690 | +0.15(+2.73%) |
Oct 09, 2017 | 5.700 | 5.700 | 5.450 | 5.500 | 102,110 | -0.15(-2.65%) |
Oct 06, 2017 | 5.650 | 5.800 | 5.500 | 5.650 | 166,842 | +0.05(+0.89%) |
Oct 05, 2017 | 5.350 | 5.850 | 5.300 | 5.600 | 560,357 | +0.25(+4.67%) |
Oct 04, 2017 | 5.300 | 5.400 | 5.100 | 5.350 | 493,832 | +0.05(+0.94%) |
Oct 03, 2017 | 5.200 | 5.350 | 5.200 | 5.300 | 194,783 | +0.10(+1.92%) |
Oct 02, 2017 | 5.050 | 5.250 | 5.050 | 5.200 | 194,139 | +0.15(+2.97%) |
Sep 29, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 80,995 | +0.05(+1.00%) |
Sep 28, 2017 | 5.100 | 5.100 | 4.950 | 5.000 | 164,336 | -0.10(-1.96%) |
Sep 27, 2017 | 5.000 | 5.100 | 5.000 | 5.100 | 279,641 | +0.10(+2.00%) |
Sep 26, 2017 | 4.900 | 5.050 | 4.875 | 5.000 | 243,688 | +0.15(+3.09%) |
Sep 25, 2017 | 4.900 | 4.950 | 4.850 | 4.850 | 265,834 | -0.05(-1.02%) |
Sep 22, 2017 | 4.800 | 4.950 | 4.800 | 4.900 | 149,644 | +0.10(+2.08%) |
Sep 21, 2017 | 4.800 | 4.900 | 4.750 | 4.800 | 119,945 | +0.00(+0.00%) |
Sep 20, 2017 | 5.000 | 5.025 | 4.800 | 4.800 | 274,932 | -0.20(-4.00%) |
Sep 19, 2017 | 4.900 | 5.050 | 4.900 | 5.000 | 341,005 | +0.10(+2.04%) |
Sep 18, 2017 | 4.950 | 5.050 | 4.875 | 4.900 | 331,502 | -0.05(-1.01%) |
Sep 15, 2017 | 4.950 | 5.000 | 4.800 | 4.950 | 598,185 | +0.05(+1.02%) |
Sep 14, 2017 | 4.850 | 5.000 | 4.800 | 4.900 | 325,060 | +0.05(+1.03%) |
Sep 13, 2017 | 4.850 | 4.950 | 4.750 | 4.850 | 531,269 | -0.05(-1.02%) |
Sep 12, 2017 | 4.750 | 4.950 | 4.700 | 4.900 | 231,456 | +0.15(+3.16%) |
Sep 11, 2017 | 4.700 | 4.800 | 4.650 | 4.750 | 120,898 | +0.10(+2.15%) |
Sep 08, 2017 | 4.850 | 4.850 | 4.650 | 4.650 | 347,578 | -0.20(-4.12%) |
Sep 07, 2017 | 4.800 | 4.850 | 4.750 | 4.850 | 256,265 | +0.05(+1.04%) |
Sep 06, 2017 | 4.800 | 4.900 | 4.750 | 4.800 | 225,534 | +0.00(+0.00%) |
Sep 05, 2017 | 4.900 | 4.950 | 4.775 | 4.800 | 277,761 | -0.15(-3.03%) |
Sep 01, 2017 | 4.950 | 4.950 | 4.850 | 4.950 | 144,392 | +0.05(+1.02%) |
Aug 31, 2017 | 4.850 | 5.000 | 4.850 | 4.900 | 157,366 | +0.00(+0.00%) |
Aug 30, 2017 | 4.870 | 4.950 | 4.800 | 4.900 | 181,570 | +0.00(+0.00%) |
Aug 29, 2017 | 4.900 | 4.950 | 4.800 | 4.900 | 245,787 | +0.00(+0.00%) |
Aug 28, 2017 | 5.000 | 5.050 | 4.850 | 4.900 | 261,222 | -0.10(-2.00%) |
Aug 25, 2017 | 4.950 | 5.050 | 4.850 | 5.000 | 222,021 | +0.15(+3.09%) |
Aug 24, 2017 | 4.950 | 5.000 | 4.800 | 4.850 | 153,839 | -0.10(-2.02%) |
Aug 23, 2017 | 4.750 | 4.950 | 4.750 | 4.950 | 287,544 | +0.20(+4.21%) |
Aug 22, 2017 | 4.750 | 4.800 | 4.700 | 4.750 | 308,125 | +0.00(+0.00%) |
Aug 21, 2017 | 4.850 | 4.950 | 4.700 | 4.750 | 407,309 | -0.10(-2.06%) |
Aug 18, 2017 | 4.900 | 4.950 | 4.800 | 4.850 | 364,217 | -0.10(-2.02%) |
Aug 17, 2017 | 5.050 | 5.100 | 4.850 | 4.950 | 435,282 | -0.05(-1.00%) |
Aug 16, 2017 | 5.000 | 5.150 | 4.950 | 5.000 | 224,507 | +0.00(+0.00%) |
Aug 15, 2017 | 5.100 | 5.200 | 4.950 | 5.000 | 454,824 | -0.10(-1.96%) |
Aug 14, 2017 | 5.150 | 5.200 | 4.850 | 5.100 | 563,237 | +0.06(+1.19%) |
Aug 11, 2017 | 5.150 | 5.300 | 5.000 | 5.040 | 787,657 | -0.21(-4.00%) |
Aug 10, 2017 | 5.400 | 5.550 | 5.150 | 5.250 | 590,079 | -0.10(-1.87%) |
Aug 09, 2017 | 6.350 | 6.350 | 5.300 | 5.350 | 1,268,578 | -1.50(-21.90%) |
Aug 08, 2017 | 6.700 | 6.950 | 6.700 | 6.850 | 202,504 | +0.10(+1.48%) |
Aug 07, 2017 | 6.650 | 6.875 | 6.600 | 6.750 | 235,773 | +0.05(+0.75%) |
Aug 04, 2017 | 6.850 | 6.900 | 6.650 | 6.700 | 140,289 | -0.15(-2.19%) |
Aug 03, 2017 | 6.850 | 6.950 | 6.800 | 6.850 | 109,932 | +0.00(+0.00%) |
Aug 02, 2017 | 6.900 | 6.950 | 6.800 | 6.850 | 66,811 | -0.10(-1.44%) |