Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.200 | 6.350 | 6.069 | 6.300 | 101,468 | +0.05(+0.80%) |
Oct 30, 2017 | 6.450 | 6.500 | 6.100 | 6.250 | 133,590 | -0.10(-1.57%) |
Oct 27, 2017 | 6.250 | 6.450 | 6.072 | 6.350 | 163,819 | +0.10(+1.60%) |
Oct 26, 2017 | 6.400 | 6.600 | 6.150 | 6.250 | 228,412 | -0.15(-2.34%) |
Oct 25, 2017 | 6.900 | 7.350 | 6.200 | 6.400 | 991,845 | +0.20(+3.23%) |
Oct 24, 2017 | 6.250 | 6.350 | 5.750 | 6.200 | 324,439 | -0.15(-2.36%) |
Oct 23, 2017 | 6.700 | 6.850 | 6.250 | 6.350 | 189,660 | -0.40(-5.93%) |
Oct 20, 2017 | 6.850 | 7.095 | 6.650 | 6.750 | 156,502 | +0.00(+0.00%) |
Oct 19, 2017 | 6.500 | 6.950 | 6.250 | 6.750 | 220,475 | +0.30(+4.65%) |
Oct 18, 2017 | 6.600 | 6.850 | 6.450 | 6.450 | 187,322 | -0.20(-3.01%) |
Oct 17, 2017 | 6.950 | 7.000 | 6.425 | 6.650 | 340,766 | -0.35(-5.00%) |
Oct 16, 2017 | 7.150 | 7.200 | 6.825 | 7.000 | 219,121 | -0.17(-2.44%) |
Oct 13, 2017 | 7.300 | 7.390 | 7.000 | 7.175 | 231,153 | -0.12(-1.71%) |
Oct 12, 2017 | 7.450 | 7.475 | 7.200 | 7.300 | 181,603 | -0.25(-3.31%) |
Oct 11, 2017 | 7.650 | 7.710 | 7.200 | 7.550 | 493,322 | -0.15(-1.95%) |
Oct 10, 2017 | 7.900 | 8.300 | 7.450 | 7.700 | 526,216 | -0.05(-0.65%) |
Oct 09, 2017 | 7.300 | 7.750 | 7.250 | 7.750 | 279,006 | +0.40(+5.44%) |
Oct 06, 2017 | 7.750 | 7.900 | 7.300 | 7.350 | 394,828 | -0.40(-5.16%) |
Oct 05, 2017 | 7.700 | 7.945 | 7.450 | 7.750 | 230,378 | +0.10(+1.31%) |
Oct 04, 2017 | 7.450 | 7.883 | 7.310 | 7.650 | 438,073 | +0.15(+2.00%) |
Oct 03, 2017 | 7.500 | 7.700 | 7.250 | 7.500 | 478,828 | +0.15(+2.04%) |
Oct 02, 2017 | 7.150 | 7.400 | 7.067 | 7.350 | 500,106 | +0.15(+2.08%) |
Sep 29, 2017 | 7.350 | 7.500 | 7.100 | 7.200 | 555,739 | -0.10(-1.37%) |
Sep 28, 2017 | 7.450 | 7.767 | 7.100 | 7.300 | 436,642 | +0.00(+0.00%) |
Sep 27, 2017 | 7.300 | 7.695 | 7.050 | 7.300 | 415,987 | +0.10(+1.39%) |
Sep 26, 2017 | 7.800 | 8.000 | 7.150 | 7.200 | 653,886 | -0.45(-5.88%) |
Sep 25, 2017 | 8.050 | 8.277 | 7.600 | 7.650 | 621,783 | -0.40(-4.97%) |
Sep 22, 2017 | 8.200 | 8.650 | 7.900 | 8.050 | 1,303,349 | +0.10(+1.26%) |
Sep 21, 2017 | 7.750 | 9.050 | 7.705 | 7.950 | 3,223,765 | +0.35(+4.61%) |
Sep 20, 2017 | 7.250 | 7.750 | 7.119 | 7.600 | 1,689,613 | +0.35(+4.83%) |
Sep 19, 2017 | 7.600 | 7.900 | 7.000 | 7.250 | 6,087,336 | -1.85(-20.33%) |
Sep 18, 2017 | 8.800 | 9.550 | 8.550 | 9.100 | 979,790 | +0.20(+2.25%) |
Sep 15, 2017 | 9.800 | 11.90 | 8.150 | 8.900 | 6,112,126 | -1.90(-17.59%) |
Sep 14, 2017 | 6.800 | 11.04 | 6.600 | 10.80 | 10,113,495 | +4.45(+70.08%) |
Sep 13, 2017 | 6.350 | 6.600 | 6.100 | 6.350 | 2,810,592 | +0.70(+12.39%) |
Sep 12, 2017 | 6.900 | 7.300 | 5.600 | 5.650 | 11,194,987 | +1.45(+34.52%) |
Sep 11, 2017 | 4.218 | 4.250 | 4.188 | 4.200 | 21,140 | +0.05(+1.20%) |
Sep 08, 2017 | 4.300 | 4.300 | 4.100 | 4.150 | 29,996 | -0.05(-1.19%) |
Sep 07, 2017 | 4.050 | 4.274 | 4.000 | 4.200 | 17,134 | +0.15(+3.70%) |
Sep 06, 2017 | 4.250 | 4.250 | 4.100 | 4.050 | 23,486 | -0.25(-5.81%) |
Sep 05, 2017 | 4.350 | 4.400 | 4.155 | 4.300 | 14,883 | +0.00(+0.00%) |
Sep 01, 2017 | 4.250 | 4.300 | 4.055 | 4.300 | 21,340 | +0.15(+3.61%) |
Aug 31, 2017 | 4.050 | 4.200 | 4.050 | 4.150 | 23,516 | -0.10(-2.35%) |
Aug 30, 2017 | 4.250 | 4.300 | 4.250 | 4.250 | 9,965 | -0.05(-1.16%) |
Aug 29, 2017 | 4.100 | 4.300 | 4.100 | 4.300 | 11,243 | +0.10(+2.38%) |
Aug 28, 2017 | 4.150 | 4.340 | 4.150 | 4.200 | 37,756 | +0.00(+0.00%) |
Aug 25, 2017 | 4.100 | 4.250 | 4.100 | 4.200 | 19,851 | +0.03(+0.60%) |
Aug 24, 2017 | 4.100 | 4.200 | 4.050 | 4.175 | 11,475 | +0.08(+1.83%) |
Aug 23, 2017 | 4.060 | 4.150 | 4.050 | 4.100 | 9,554 | -0.05(-1.20%) |
Aug 22, 2017 | 4.000 | 4.150 | 4.000 | 4.150 | 13,129 | +0.25(+6.41%) |
Aug 21, 2017 | 4.250 | 4.250 | 3.900 | 3.900 | 34,751 | -0.35(-8.24%) |
Aug 18, 2017 | 4.250 | 4.250 | 4.200 | 4.250 | 7,783 | -0.05(-1.16%) |
Aug 17, 2017 | 4.300 | 4.350 | 4.200 | 4.300 | 5,449 | +0.05(+1.18%) |
Aug 16, 2017 | 4.250 | 4.350 | 4.000 | 4.250 | 18,793 | +0.10(+2.41%) |
Aug 15, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 17,319 | -0.15(-3.49%) |
Aug 14, 2017 | 4.400 | 4.400 | 4.275 | 4.300 | 17,869 | -0.10(-2.27%) |
Aug 11, 2017 | 4.500 | 4.500 | 4.150 | 4.400 | 9,278 | -0.05(-1.12%) |
Aug 10, 2017 | 4.350 | 4.450 | 4.200 | 4.450 | 23,607 | +0.10(+2.30%) |
Aug 09, 2017 | 4.450 | 4.500 | 4.264 | 4.350 | 7,893 | -0.10(-2.25%) |
Aug 08, 2017 | 4.700 | 4.750 | 4.317 | 4.450 | 41,183 | -0.25(-5.32%) |
Aug 07, 2017 | 4.250 | 4.700 | 4.250 | 4.700 | 28,775 | +0.30(+6.82%) |
Aug 04, 2017 | 4.400 | 4.550 | 4.350 | 4.400 | 16,346 | +0.00(+0.00%) |
Aug 03, 2017 | 4.550 | 4.600 | 4.350 | 4.400 | 23,354 | -0.25(-5.38%) |
Aug 02, 2017 | 4.650 | 4.700 | 4.495 | 4.650 | 21,155 | -0.05(-1.06%) |