Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.705 | 6.120 | 5.600 | 5.970 | 1,119,751 | +0.29(+5.11%) |
Oct 30, 2017 | 5.495 | 5.810 | 5.490 | 5.680 | 494,285 | +0.42(+7.98%) |
Oct 27, 2017 | 5.297 | 5.330 | 5.212 | 5.260 | 170,989 | -0.07(-1.31%) |
Oct 26, 2017 | 5.382 | 5.420 | 5.270 | 5.330 | 165,027 | -0.06(-1.14%) |
Oct 25, 2017 | 5.465 | 5.519 | 5.340 | 5.391 | 170,491 | -0.07(-1.26%) |
Oct 24, 2017 | 5.560 | 5.640 | 5.400 | 5.460 | 254,085 | -0.07(-1.27%) |
Oct 23, 2017 | 5.605 | 5.640 | 5.501 | 5.530 | 313,123 | +0.04(+0.73%) |
Oct 20, 2017 | 5.165 | 5.529 | 5.150 | 5.490 | 381,281 | +0.31(+5.96%) |
Oct 19, 2017 | 5.397 | 5.450 | 5.068 | 5.181 | 537,728 | -0.23(-4.23%) |
Oct 18, 2017 | 5.400 | 5.509 | 5.260 | 5.410 | 566,338 | -0.07(-1.28%) |
Oct 17, 2017 | 5.595 | 5.853 | 5.370 | 5.480 | 1,587,843 | -0.84(-13.29%) |
Oct 16, 2017 | 6.240 | 6.438 | 6.230 | 6.320 | 436,138 | +0.11(+1.69%) |
Oct 13, 2017 | 6.260 | 6.330 | 6.192 | 6.215 | 490,824 | -0.02(-0.24%) |
Oct 12, 2017 | 6.263 | 6.290 | 6.120 | 6.230 | 273,655 | -0.08(-1.25%) |
Oct 11, 2017 | 6.045 | 6.343 | 5.900 | 6.309 | 257,914 | +0.23(+3.77%) |
Oct 10, 2017 | 6.109 | 6.140 | 6.021 | 6.080 | 212,135 | +0.02(+0.33%) |
Oct 09, 2017 | 5.940 | 6.100 | 5.940 | 6.060 | 295,283 | +0.11(+1.85%) |
Oct 06, 2017 | 6.205 | 6.268 | 5.720 | 5.950 | 470,742 | -0.18(-2.94%) |
Oct 05, 2017 | 5.900 | 6.203 | 5.895 | 6.130 | 558,690 | +0.25(+4.26%) |
Oct 04, 2017 | 5.725 | 5.900 | 5.725 | 5.880 | 189,869 | +0.14(+2.44%) |
Oct 03, 2017 | 5.882 | 5.933 | 5.650 | 5.740 | 345,159 | -0.11(-1.88%) |
Oct 02, 2017 | 5.770 | 5.900 | 5.747 | 5.850 | 323,654 | +0.15(+2.63%) |
Sep 29, 2017 | 5.510 | 5.800 | 5.500 | 5.700 | 318,026 | +0.19(+3.45%) |
Sep 28, 2017 | 5.480 | 5.513 | 5.400 | 5.510 | 174,273 | +0.05(+0.97%) |
Sep 27, 2017 | 5.415 | 5.482 | 5.387 | 5.457 | 159,445 | +0.07(+1.24%) |
Sep 26, 2017 | 5.450 | 5.450 | 5.370 | 5.390 | 129,435 | -0.01(-0.19%) |
Sep 25, 2017 | 5.405 | 5.500 | 5.380 | 5.400 | 328,299 | +0.00(+0.00%) |
Sep 22, 2017 | 5.300 | 5.420 | 5.300 | 5.400 | 182,390 | +0.04(+0.76%) |
Sep 21, 2017 | 5.460 | 5.470 | 5.290 | 5.359 | 207,832 | -0.12(-2.21%) |
Sep 20, 2017 | 5.609 | 5.620 | 5.400 | 5.480 | 272,638 | -0.12(-2.16%) |
Sep 19, 2017 | 5.517 | 5.650 | 5.400 | 5.601 | 258,626 | +0.10(+1.84%) |
Sep 18, 2017 | 5.300 | 5.540 | 5.250 | 5.500 | 360,923 | +0.27(+5.16%) |
Sep 15, 2017 | 5.189 | 5.250 | 5.160 | 5.230 | 136,543 | +0.09(+1.75%) |
Sep 14, 2017 | 5.100 | 5.188 | 5.030 | 5.140 | 114,198 | +0.01(+0.19%) |
Sep 13, 2017 | 5.260 | 5.310 | 5.080 | 5.130 | 323,117 | -0.11(-2.10%) |
Sep 12, 2017 | 5.000 | 5.243 | 4.963 | 5.240 | 267,314 | +0.28(+5.67%) |
Sep 11, 2017 | 5.010 | 5.030 | 4.925 | 4.959 | 98,425 | +0.03(+0.59%) |
Sep 08, 2017 | 4.960 | 5.050 | 4.900 | 4.930 | 217,838 | +0.03(+0.61%) |
Sep 07, 2017 | 4.896 | 4.950 | 4.880 | 4.900 | 149,629 | +0.02(+0.41%) |
Sep 06, 2017 | 4.795 | 4.950 | 4.780 | 4.880 | 141,311 | +0.06(+1.24%) |
Sep 05, 2017 | 4.855 | 4.870 | 4.800 | 4.820 | 72,958 | -0.01(-0.30%) |
Sep 01, 2017 | 4.845 | 4.860 | 4.800 | 4.835 | 118,657 | +0.05(+1.12%) |
Aug 31, 2017 | 4.830 | 4.830 | 4.770 | 4.781 | 89,812 | +0.03(+0.65%) |
Aug 30, 2017 | 4.840 | 4.840 | 4.730 | 4.750 | 63,823 | -0.02(-0.42%) |
Aug 29, 2017 | 4.865 | 4.865 | 4.730 | 4.770 | 100,804 | +0.02(+0.42%) |
Aug 28, 2017 | 4.810 | 4.840 | 4.750 | 4.750 | 27,781 | +0.01(+0.20%) |
Aug 25, 2017 | 4.855 | 4.740 | 4.740 | 92,480 | -0.08(-1.69%) | |
Aug 24, 2017 | 4.869 | 4.890 | 4.770 | 4.822 | 117,831 | -0.01(-0.16%) |
Aug 23, 2017 | 4.680 | 4.830 | 4.670 | 4.830 | 155,359 | +0.18(+3.87%) |
Aug 22, 2017 | 4.645 | 4.650 | 4.560 | 4.650 | 47,539 | +0.08(+1.75%) |
Aug 21, 2017 | 4.645 | 4.717 | 4.548 | 4.570 | 84,441 | -0.07(-1.51%) |
Aug 18, 2017 | 4.706 | 4.720 | 4.620 | 4.640 | 60,652 | -0.01(-0.21%) |
Aug 17, 2017 | 4.745 | 4.750 | 4.650 | 4.650 | 84,102 | -0.09(-1.87%) |
Aug 16, 2017 | 4.740 | 4.760 | 4.720 | 4.739 | 105,816 | +0.02(+0.42%) |
Aug 15, 2017 | 4.745 | 4.800 | 4.659 | 4.719 | 179,614 | +0.03(+0.64%) |
Aug 14, 2017 | 4.675 | 4.700 | 4.609 | 4.689 | 101,167 | +0.06(+1.27%) |
Aug 11, 2017 | 4.595 | 4.650 | 4.470 | 4.630 | 165,038 | +0.00(+0.00%) |
Aug 10, 2017 | 4.701 | 4.770 | 4.620 | 4.630 | 155,839 | -0.04(-0.86%) |
Aug 09, 2017 | 4.785 | 4.796 | 4.640 | 4.670 | 180,077 | -0.05(-1.06%) |
Aug 08, 2017 | 4.550 | 4.799 | 4.546 | 4.720 | 203,678 | +0.11(+2.39%) |
Aug 07, 2017 | 4.655 | 4.655 | 4.520 | 4.610 | 188,036 | +0.06(+1.34%) |
Aug 04, 2017 | 4.650 | 4.660 | 4.460 | 4.549 | 346,086 | -0.17(-3.62%) |
Aug 03, 2017 | 4.925 | 4.925 | 4.691 | 4.720 | 310,944 | -0.30(-5.93%) |
Aug 02, 2017 | 5.120 | 5.180 | 4.900 | 5.017 | 201,590 | -0.10(-1.95%) |