Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.780 | 4.970 | 4.780 | 4.960 | 50,460 | +0.27(+5.76%) |
Oct 30, 2017 | 5.010 | 5.410 | 4.660 | 4.690 | 127,768 | -0.13(-2.70%) |
Oct 27, 2017 | 4.400 | 5.149 | 4.400 | 4.820 | 206,710 | +0.42(+9.55%) |
Oct 26, 2017 | 4.020 | 4.560 | 4.020 | 4.400 | 225,702 | +0.44(+11.11%) |
Oct 25, 2017 | 3.700 | 3.990 | 3.670 | 3.960 | 73,081 | +0.29(+7.90%) |
Oct 24, 2017 | 3.921 | 4.004 | 3.660 | 3.670 | 56,099 | -0.43(-10.49%) |
Oct 23, 2017 | 4.300 | 4.340 | 3.810 | 4.100 | 173,022 | -0.13(-3.07%) |
Oct 20, 2017 | 4.260 | 4.420 | 4.230 | 4.230 | 123,341 | +0.02(+0.48%) |
Oct 19, 2017 | 4.110 | 4.680 | 3.911 | 4.210 | 121,430 | +0.02(+0.48%) |
Oct 18, 2017 | 4.900 | 4.950 | 3.960 | 4.190 | 279,353 | -0.64(-13.25%) |
Oct 17, 2017 | 6.629 | 6.629 | 4.770 | 4.830 | 263,794 | -1.67(-25.69%) |
Oct 16, 2017 | 6.660 | 6.684 | 6.490 | 6.500 | 51,794 | -0.36(-5.25%) |
Oct 13, 2017 | 7.000 | 7.000 | 6.580 | 6.860 | 22,572 | -0.07(-1.01%) |
Oct 12, 2017 | 6.730 | 6.980 | 6.690 | 6.930 | 60,849 | +0.23(+3.43%) |
Oct 11, 2017 | 7.200 | 7.200 | 6.590 | 6.700 | 61,391 | -0.15(-2.19%) |
Oct 10, 2017 | 6.520 | 6.850 | 6.430 | 6.850 | 95,791 | +0.44(+6.86%) |
Oct 09, 2017 | 6.770 | 6.860 | 6.340 | 6.410 | 74,263 | -0.28(-4.19%) |
Oct 06, 2017 | 6.720 | 6.740 | 6.511 | 6.690 | 53,163 | -0.01(-0.15%) |
Oct 05, 2017 | 7.000 | 7.000 | 6.520 | 6.700 | 125,194 | -0.24(-3.46%) |
Oct 04, 2017 | 7.005 | 7.040 | 6.910 | 6.940 | 47,056 | -0.07(-1.00%) |
Oct 03, 2017 | 7.100 | 7.200 | 6.910 | 7.010 | 116,714 | -0.09(-1.27%) |
Oct 02, 2017 | 7.160 | 7.000 | 7.100 | 50,132 | +0.14(+2.01%) | |
Sep 29, 2017 | 7.360 | 7.489 | 6.940 | 6.960 | 148,564 | -0.36(-4.92%) |
Sep 28, 2017 | 6.950 | 7.570 | 6.950 | 7.320 | 236,883 | +0.37(+5.32%) |
Sep 27, 2017 | 7.160 | 7.200 | 6.910 | 6.950 | 77,528 | -0.15(-2.11%) |
Sep 26, 2017 | 7.000 | 7.330 | 6.830 | 7.100 | 239,186 | -0.05(-0.70%) |
Sep 25, 2017 | 8.210 | 8.300 | 6.540 | 7.150 | 642,632 | -1.03(-12.59%) |
Sep 22, 2017 | 8.000 | 8.480 | 7.900 | 8.180 | 599,343 | +0.30(+3.81%) |
Sep 21, 2017 | 7.270 | 8.334 | 7.270 | 7.880 | 742,009 | +0.69(+9.60%) |
Sep 20, 2017 | 6.670 | 7.530 | 6.670 | 7.190 | 751,788 | +0.44(+6.52%) |
Sep 19, 2017 | 6.960 | 7.180 | 6.510 | 6.750 | 184,507 | -0.21(-3.02%) |
Sep 18, 2017 | 7.100 | 7.980 | 6.890 | 6.960 | 352,314 | -0.04(-0.57%) |
Sep 15, 2017 | 7.930 | 7.950 | 6.890 | 7.000 | 778,291 | -1.01(-12.61%) |
Sep 14, 2017 | 10.08 | 10.08 | 7.810 | 8.010 | 522,853 | -2.11(-20.85%) |
Sep 13, 2017 | 11.24 | 11.26 | 9.600 | 10.12 | 341,628 | -1.29(-11.31%) |
Sep 12, 2017 | 11.60 | 11.86 | 11.16 | 11.41 | 177,081 | -0.35(-2.98%) |
Sep 11, 2017 | 13.31 | 13.31 | 11.74 | 11.76 | 255,040 | -1.10(-8.55%) |
Sep 08, 2017 | 13.22 | 13.40 | 12.67 | 12.86 | 234,557 | -0.49(-3.67%) |
Sep 07, 2017 | 12.52 | 13.81 | 11.70 | 13.35 | 231,316 | +0.36(+2.73%) |
Sep 06, 2017 | 12.00 | 13.05 | 11.60 | 12.99 | 261,145 | +1.09(+9.20%) |
Sep 05, 2017 | 11.88 | 12.20 | 11.26 | 11.90 | 317,892 | -0.05(-0.42%) |
Sep 01, 2017 | 11.75 | 12.00 | 10.95 | 11.95 | 60,172 | +0.21(+1.79%) |
Aug 31, 2017 | 13.24 | 13.24 | 11.14 | 11.74 | 156,693 | -1.48(-11.20%) |
Aug 30, 2017 | 12.64 | 13.57 | 12.64 | 13.22 | 189,526 | +0.17(+1.30%) |
Aug 29, 2017 | 12.90 | 13.28 | 12.76 | 13.05 | 84,567 | +0.00(+0.00%) |
Aug 28, 2017 | 12.83 | 13.16 | 12.59 | 13.05 | 66,005 | +0.22(+1.71%) |
Aug 25, 2017 | 12.85 | 12.99 | 12.12 | 12.83 | 78,777 | -0.04(-0.31%) |
Aug 24, 2017 | 12.70 | 13.00 | 12.27 | 12.87 | 79,010 | +0.18(+1.42%) |
Aug 23, 2017 | 13.22 | 13.25 | 12.43 | 12.69 | 103,426 | -0.51(-3.86%) |
Aug 22, 2017 | 12.31 | 13.24 | 12.02 | 13.20 | 142,417 | +0.00(+0.00%) |
Aug 21, 2017 | 13.15 | 13.46 | 12.50 | 13.20 | 119,160 | +0.09(+0.69%) |
Aug 18, 2017 | 12.86 | 13.44 | 12.02 | 13.11 | 123,410 | +0.02(+0.15%) |
Aug 17, 2017 | 12.86 | 13.58 | 12.17 | 13.09 | 203,224 | +0.23(+1.79%) |
Aug 16, 2017 | 12.50 | 12.98 | 12.01 | 12.86 | 124,909 | +0.86(+7.17%) |
Aug 15, 2017 | 11.45 | 12.61 | 11.30 | 12.00 | 178,471 | +0.50(+4.35%) |
Aug 14, 2017 | 10.55 | 11.76 | 10.08 | 11.50 | 109,715 | +0.95(+9.00%) |
Aug 11, 2017 | 10.46 | 10.55 | 8.730 | 10.55 | 84,744 | +0.06(+0.57%) |
Aug 10, 2017 | 8.400 | 10.49 | 8.000 | 10.49 | 145,965 | +2.29(+27.93%) |
Aug 09, 2017 | 8.250 | 8.390 | 7.530 | 8.200 | 45,258 | +0.50(+6.49%) |
Aug 08, 2017 | 6.790 | 8.272 | 6.576 | 7.700 | 176,098 | +1.21(+18.64%) |
Aug 07, 2017 | 7.190 | 7.190 | 6.387 | 6.490 | 29,887 | +0.10(+1.56%) |
Aug 04, 2017 | 6.500 | 6.730 | 6.380 | 6.390 | 23,982 | -0.12(-1.84%) |
Aug 03, 2017 | 6.690 | 7.160 | 6.110 | 6.510 | 129,102 | -0.24(-3.56%) |
Aug 02, 2017 | 8.420 | 8.420 | 6.500 | 6.750 | 93,024 | -1.55(-18.67%) |