Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.350 | 6.380 | 6.155 | 6.200 | 303,080 | -0.20(-3.13%) |
Sep 28, 2017 | 6.350 | 6.450 | 6.050 | 6.400 | 289,407 | +0.00(+0.00%) |
Sep 27, 2017 | 6.350 | 6.650 | 6.200 | 6.400 | 450,836 | +0.00(+0.00%) |
Sep 26, 2017 | 6.700 | 6.700 | 6.250 | 6.400 | 302,402 | -0.35(-5.19%) |
Sep 25, 2017 | 6.800 | 6.995 | 6.200 | 6.750 | 952,747 | +0.20(+3.05%) |
Sep 22, 2017 | 7.000 | 7.000 | 6.350 | 6.550 | 827,063 | -0.45(-6.43%) |
Sep 21, 2017 | 7.200 | 7.200 | 6.750 | 7.000 | 1,530,814 | +0.30(+4.48%) |
Sep 20, 2017 | 5.900 | 7.850 | 5.800 | 6.700 | 3,284,442 | +1.15(+20.72%) |
Sep 19, 2017 | 5.750 | 5.790 | 5.000 | 5.550 | 482,669 | -0.10(-1.77%) |
Sep 18, 2017 | 5.050 | 5.900 | 4.960 | 5.650 | 963,011 | +0.65(+13.00%) |
Sep 15, 2017 | 4.900 | 5.050 | 4.760 | 5.000 | 354,989 | +0.25(+5.26%) |
Sep 14, 2017 | 4.550 | 4.750 | 4.550 | 4.750 | 261,918 | +0.25(+5.56%) |
Sep 13, 2017 | 4.400 | 4.600 | 4.379 | 4.500 | 119,022 | +0.15(+3.45%) |
Sep 12, 2017 | 4.500 | 4.500 | 4.210 | 4.350 | 149,975 | -0.15(-3.33%) |
Sep 11, 2017 | 4.700 | 4.800 | 4.480 | 4.500 | 124,850 | -0.20(-4.26%) |
Sep 08, 2017 | 4.700 | 4.700 | 4.625 | 4.700 | 67,869 | +0.08(+1.62%) |
Sep 07, 2017 | 4.500 | 4.650 | 4.460 | 4.625 | 243,716 | +0.17(+3.93%) |
Sep 06, 2017 | 4.350 | 4.450 | 4.266 | 4.450 | 85,538 | +0.10(+2.30%) |
Sep 05, 2017 | 4.150 | 4.350 | 4.125 | 4.350 | 83,390 | +0.20(+4.82%) |
Sep 01, 2017 | 4.200 | 4.200 | 4.169 | 4.150 | 49,055 | -0.05(-1.19%) |
Aug 31, 2017 | 4.300 | 4.300 | 4.125 | 4.200 | 66,869 | -0.08(-1.75%) |
Aug 30, 2017 | 4.350 | 4.350 | 4.200 | 4.275 | 109,445 | -0.05(-1.16%) |
Aug 29, 2017 | 4.300 | 4.495 | 4.250 | 4.325 | 112,419 | +0.12(+2.98%) |
Aug 28, 2017 | 3.850 | 4.200 | 3.850 | 4.200 | 272,891 | +0.30(+7.69%) |
Aug 25, 2017 | 3.850 | 3.900 | 3.800 | 3.900 | 82,021 | +0.10(+2.63%) |
Aug 24, 2017 | 3.700 | 3.850 | 3.700 | 3.800 | 97,572 | +0.10(+2.70%) |
Aug 23, 2017 | 3.700 | 3.750 | 3.614 | 3.700 | 58,047 | +0.00(+0.00%) |
Aug 22, 2017 | 3.650 | 3.750 | 3.600 | 3.700 | 117,075 | +0.05(+1.37%) |
Aug 21, 2017 | 3.569 | 3.650 | 3.450 | 3.650 | 60,550 | +0.05(+1.39%) |
Aug 18, 2017 | 3.650 | 3.650 | 3.550 | 3.600 | 17,707 | +0.00(+0.00%) |
Aug 17, 2017 | 3.650 | 3.750 | 3.550 | 3.600 | 28,173 | -0.10(-2.70%) |
Aug 16, 2017 | 3.700 | 3.800 | 3.700 | 3.700 | 44,981 | -0.05(-1.33%) |
Aug 15, 2017 | 3.600 | 3.800 | 3.560 | 3.750 | 133,520 | +0.10(+2.74%) |
Aug 14, 2017 | 3.600 | 3.650 | 3.500 | 3.650 | 37,866 | +0.05(+1.39%) |
Aug 11, 2017 | 3.550 | 3.700 | 3.550 | 3.600 | 49,485 | +0.05(+1.41%) |
Aug 10, 2017 | 3.650 | 3.650 | 3.500 | 3.550 | 64,970 | -0.15(-4.05%) |
Aug 09, 2017 | 3.600 | 3.700 | 3.500 | 3.700 | 107,522 | +0.05(+1.37%) |
Aug 08, 2017 | 3.500 | 3.650 | 3.550 | 3.650 | 42,452 | +0.10(+2.82%) |
Aug 07, 2017 | 3.400 | 3.550 | 3.365 | 3.550 | 34,920 | +0.10(+2.90%) |
Aug 04, 2017 | 3.400 | 3.450 | 3.200 | 3.450 | 98,980 | +0.05(+1.47%) |
Aug 03, 2017 | 3.550 | 3.600 | 3.400 | 3.400 | 16,224 | -0.20(-5.56%) |
Aug 02, 2017 | 3.614 | 3.635 | 3.400 | 3.600 | 69,862 | -0.05(-1.37%) |
Aug 01, 2017 | 3.400 | 3.750 | 3.400 | 3.650 | 66,327 | +0.20(+5.80%) |
Jul 31, 2017 | 3.400 | 3.550 | 3.400 | 3.450 | 44,788 | +0.05(+1.47%) |
Jul 28, 2017 | 3.450 | 3.500 | 3.400 | 3.400 | 36,947 | -0.10(-2.86%) |
Jul 27, 2017 | 3.700 | 3.700 | 3.450 | 3.500 | 170,087 | -0.25(-6.67%) |
Jul 26, 2017 | 3.700 | 3.750 | 3.650 | 3.750 | 116,594 | +0.05(+1.35%) |
Jul 25, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 21,936 | -0.05(-1.33%) |
Jul 24, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 37,632 | -0.05(-1.32%) |
Jul 21, 2017 | 3.750 | 3.800 | 3.750 | 3.800 | 83,369 | +0.00(+0.00%) |
Jul 20, 2017 | 3.800 | 3.900 | 3.775 | 3.800 | 39,329 | +0.00(+0.00%) |
Jul 19, 2017 | 3.750 | 3.900 | 3.744 | 3.800 | 43,287 | +0.00(+0.00%) |
Jul 18, 2017 | 3.800 | 3.800 | 3.650 | 3.800 | 44,019 | +0.00(+0.00%) |
Jul 17, 2017 | 3.800 | 4.000 | 3.800 | 3.800 | 120,063 | -0.05(-1.30%) |
Jul 14, 2017 | 3.800 | 3.850 | 3.775 | 3.850 | 27,049 | +0.05(+1.32%) |
Jul 13, 2017 | 3.750 | 3.850 | 3.675 | 3.800 | 50,525 | +0.02(+0.66%) |
Jul 12, 2017 | 3.700 | 3.800 | 3.655 | 3.775 | 43,274 | +0.07(+2.03%) |
Jul 11, 2017 | 3.650 | 3.750 | 3.550 | 3.700 | 67,101 | +0.10(+2.78%) |
Jul 10, 2017 | 3.750 | 3.768 | 3.600 | 3.600 | 71,621 | -0.20(-5.26%) |
Jul 07, 2017 | 3.800 | 3.850 | 3.750 | 3.800 | 90,820 | +0.00(+0.00%) |
Jul 06, 2017 | 3.750 | 3.850 | 3.700 | 3.800 | 71,373 | +0.05(+1.33%) |
Jul 05, 2017 | 3.700 | 3.750 | 3.600 | 3.750 | 118,116 | +0.10(+2.74%) |