Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.210 | 5.320 | 4.850 | 5.110 | 349,022 | -0.08(-1.54%) |
Oct 30, 2017 | 5.300 | 5.330 | 5.060 | 5.190 | 285,910 | -0.02(-0.38%) |
Oct 27, 2017 | 5.110 | 5.260 | 5.110 | 5.210 | 350,324 | +0.11(+2.16%) |
Oct 26, 2017 | 5.290 | 5.390 | 5.080 | 5.100 | 668,529 | -0.09(-1.73%) |
Oct 25, 2017 | 5.110 | 5.640 | 5.110 | 5.190 | 2,920,769 | +0.55(+11.85%) |
Oct 24, 2017 | 4.690 | 4.730 | 4.610 | 4.640 | 84,797 | -0.03(-0.64%) |
Oct 23, 2017 | 4.730 | 4.770 | 4.570 | 4.670 | 98,089 | -0.05(-1.06%) |
Oct 20, 2017 | 4.600 | 4.760 | 4.500 | 4.720 | 176,070 | +0.18(+3.96%) |
Oct 19, 2017 | 4.500 | 4.719 | 4.400 | 4.540 | 222,493 | -0.01(-0.22%) |
Oct 18, 2017 | 4.410 | 4.620 | 4.240 | 4.550 | 410,025 | +0.17(+3.88%) |
Oct 17, 2017 | 4.870 | 4.870 | 4.370 | 4.380 | 371,633 | -0.50(-10.25%) |
Oct 16, 2017 | 5.050 | 5.100 | 4.810 | 4.880 | 224,964 | -0.26(-5.06%) |
Oct 13, 2017 | 5.250 | 5.320 | 5.120 | 5.140 | 151,670 | -0.07(-1.34%) |
Oct 12, 2017 | 5.070 | 5.350 | 4.980 | 5.210 | 194,642 | +0.08(+1.56%) |
Oct 11, 2017 | 5.200 | 5.265 | 5.090 | 5.130 | 137,348 | -0.07(-1.35%) |
Oct 10, 2017 | 5.040 | 5.220 | 4.940 | 5.200 | 233,997 | +0.21(+4.21%) |
Oct 09, 2017 | 5.000 | 5.030 | 4.870 | 4.990 | 240,406 | -0.04(-0.80%) |
Oct 06, 2017 | 5.120 | 5.250 | 5.010 | 5.030 | 104,884 | -0.10(-1.95%) |
Oct 05, 2017 | 5.060 | 5.240 | 4.870 | 5.130 | 138,169 | +0.06(+1.18%) |
Oct 04, 2017 | 5.120 | 5.180 | 5.010 | 5.070 | 167,541 | -0.05(-0.98%) |
Oct 03, 2017 | 5.020 | 5.170 | 4.980 | 5.120 | 193,475 | +0.09(+1.79%) |
Oct 02, 2017 | 4.950 | 5.080 | 4.920 | 5.030 | 158,798 | +0.10(+2.03%) |
Sep 29, 2017 | 4.870 | 5.060 | 4.860 | 4.930 | 194,465 | +0.07(+1.44%) |
Sep 28, 2017 | 4.900 | 4.980 | 4.770 | 4.860 | 175,816 | +0.00(+0.00%) |
Sep 27, 2017 | 4.500 | 4.960 | 4.460 | 4.860 | 184,410 | +0.40(+8.97%) |
Sep 26, 2017 | 4.660 | 4.740 | 4.420 | 4.460 | 147,404 | -0.18(-3.88%) |
Sep 25, 2017 | 4.570 | 4.650 | 4.420 | 4.640 | 119,511 | +0.05(+1.09%) |
Sep 22, 2017 | 4.620 | 4.650 | 4.400 | 4.590 | 139,535 | -0.01(-0.22%) |
Sep 21, 2017 | 4.620 | 4.823 | 4.510 | 4.600 | 124,312 | -0.01(-0.22%) |
Sep 20, 2017 | 4.360 | 4.650 | 4.350 | 4.610 | 128,572 | +0.26(+5.98%) |
Sep 19, 2017 | 4.590 | 4.630 | 4.320 | 4.350 | 117,700 | -0.07(-1.58%) |
Sep 18, 2017 | 4.450 | 4.560 | 4.370 | 4.420 | 241,490 | +0.00(+0.00%) |
Sep 15, 2017 | 4.470 | 4.490 | 4.170 | 4.420 | 368,203 | -0.04(-0.90%) |
Sep 14, 2017 | 4.390 | 4.460 | 4.250 | 4.460 | 204,299 | +0.05(+1.13%) |
Sep 13, 2017 | 4.830 | 5.110 | 4.340 | 4.410 | 452,160 | -0.42(-8.79%) |
Sep 12, 2017 | 4.200 | 5.140 | 4.200 | 4.835 | 1,189,886 | +1.12(+30.32%) |
Sep 11, 2017 | 3.800 | 3.890 | 3.660 | 3.710 | 120,441 | -0.05(-1.33%) |
Sep 08, 2017 | 3.770 | 3.830 | 3.700 | 3.760 | 102,123 | +0.00(+0.00%) |
Sep 07, 2017 | 3.600 | 3.840 | 3.580 | 3.760 | 156,459 | +0.16(+4.44%) |
Sep 06, 2017 | 3.550 | 3.650 | 3.500 | 3.600 | 119,762 | +0.04(+1.12%) |
Sep 05, 2017 | 3.650 | 3.760 | 3.451 | 3.560 | 191,002 | -0.17(-4.56%) |
Sep 01, 2017 | 3.900 | 4.070 | 3.620 | 3.730 | 209,247 | -0.13(-3.37%) |
Aug 31, 2017 | 3.530 | 3.940 | 3.400 | 3.860 | 668,379 | +0.63(+19.50%) |
Aug 30, 2017 | 3.290 | 3.520 | 3.220 | 3.230 | 295,266 | -0.07(-2.12%) |
Aug 29, 2017 | 3.510 | 3.560 | 3.270 | 3.300 | 248,500 | -0.21(-5.98%) |
Aug 28, 2017 | 3.530 | 3.560 | 3.360 | 3.510 | 148,476 | +0.05(+1.45%) |
Aug 25, 2017 | 3.590 | 3.590 | 3.350 | 3.460 | 107,175 | -0.01(-0.29%) |
Aug 24, 2017 | 3.590 | 3.710 | 3.470 | 3.470 | 112,951 | -0.12(-3.34%) |
Aug 23, 2017 | 3.590 | 3.800 | 3.530 | 3.590 | 187,300 | -0.04(-1.10%) |
Aug 22, 2017 | 3.360 | 3.780 | 3.360 | 3.630 | 253,401 | +0.26(+7.72%) |
Aug 21, 2017 | 3.600 | 3.600 | 3.330 | 3.370 | 308,969 | -0.21(-5.87%) |
Aug 18, 2017 | 3.860 | 3.880 | 3.520 | 3.580 | 337,824 | -0.33(-8.44%) |
Aug 17, 2017 | 3.970 | 4.190 | 3.910 | 3.910 | 142,115 | -0.08(-2.01%) |
Aug 16, 2017 | 4.070 | 4.200 | 3.910 | 3.990 | 201,153 | -0.06(-1.48%) |
Aug 15, 2017 | 4.440 | 4.440 | 3.935 | 4.050 | 333,866 | -0.37(-8.37%) |
Aug 14, 2017 | 4.480 | 4.520 | 4.300 | 4.420 | 152,786 | -0.07(-1.56%) |
Aug 11, 2017 | 4.600 | 4.658 | 4.450 | 4.490 | 142,936 | -0.11(-2.39%) |
Aug 10, 2017 | 5.360 | 5.380 | 4.560 | 4.600 | 160,529 | -0.80(-14.81%) |
Aug 09, 2017 | 5.360 | 5.680 | 5.320 | 5.400 | 159,323 | -0.01(-0.18%) |
Aug 08, 2017 | 5.400 | 5.410 | 4.630 | 5.410 | 730,392 | -0.22(-3.91%) |
Aug 07, 2017 | 5.270 | 5.670 | 5.210 | 5.630 | 313,809 | +0.35(+6.63%) |
Aug 04, 2017 | 5.260 | 5.420 | 5.130 | 5.280 | 141,251 | +0.05(+0.96%) |
Aug 03, 2017 | 5.210 | 5.390 | 5.159 | 5.230 | 130,908 | -0.02(-0.38%) |
Aug 02, 2017 | 5.390 | 5.390 | 5.115 | 5.250 | 162,416 | -0.15(-2.78%) |