Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.500 | 4.640 | 4.180 | 4.410 | 3,666 | -0.09(-2.00%) |
Oct 30, 2017 | 4.500 | 4.520 | 4.500 | 4.500 | 875 | -0.09(-1.96%) |
Oct 27, 2017 | 4.290 | 4.610 | 4.250 | 4.590 | 14,635 | +0.28(+6.50%) |
Oct 26, 2017 | 4.440 | 4.520 | 4.240 | 4.310 | 3,659 | -0.19(-4.22%) |
Oct 25, 2017 | 4.830 | 5.050 | 4.340 | 4.500 | 12,514 | -0.13(-2.81%) |
Oct 24, 2017 | 4.560 | 5.100 | 4.560 | 4.630 | 5,500 | +0.07(+1.54%) |
Oct 23, 2017 | 5.360 | 5.390 | 4.560 | 4.560 | 7,262 | -0.89(-16.33%) |
Oct 20, 2017 | 5.610 | 5.750 | 5.370 | 5.450 | 7,650 | -0.25(-4.39%) |
Oct 19, 2017 | 5.300 | 5.990 | 5.280 | 5.700 | 43,572 | +0.30(+5.56%) |
Oct 18, 2017 | 5.224 | 5.510 | 5.224 | 5.400 | 9,171 | +0.19(+3.65%) |
Oct 17, 2017 | 5.250 | 5.250 | 5.000 | 5.210 | 642 | +0.10(+1.96%) |
Oct 16, 2017 | 5.016 | 5.200 | 5.010 | 5.110 | 1,298 | +0.10(+2.00%) |
Oct 13, 2017 | 4.870 | 5.130 | 4.800 | 5.010 | 1,233 | +0.16(+3.30%) |
Oct 12, 2017 | 4.850 | 5.200 | 4.850 | 4.850 | 7,960 | +0.17(+3.63%) |
Oct 11, 2017 | 4.950 | 4.950 | 4.500 | 4.680 | 5,095 | -0.32(-6.40%) |
Oct 10, 2017 | 4.930 | 5.170 | 4.930 | 5.000 | 3,054 | +0.00(+0.00%) |
Oct 09, 2017 | 5.285 | 5.349 | 5.000 | 5.000 | 11,741 | -0.21(-4.03%) |
Oct 06, 2017 | 5.370 | 5.370 | 5.010 | 5.210 | 4,771 | -0.29(-5.27%) |
Oct 05, 2017 | 5.750 | 5.750 | 5.500 | 5.500 | 6,639 | -0.15(-2.65%) |
Oct 04, 2017 | 5.750 | 5.750 | 5.560 | 5.650 | 1,188 | +0.12(+2.17%) |
Oct 03, 2017 | 5.580 | 5.580 | 5.372 | 5.530 | 2,237 | -0.07(-1.29%) |
Oct 02, 2017 | 5.430 | 5.602 | 5.380 | 5.602 | 1,725 | +0.17(+3.17%) |
Sep 29, 2017 | 5.500 | 5.950 | 5.300 | 5.430 | 12,144 | +0.03(+0.56%) |
Sep 28, 2017 | 5.570 | 5.750 | 5.310 | 5.400 | 2,613 | -0.14(-2.53%) |
Sep 27, 2017 | 5.840 | 5.840 | 5.540 | 5.540 | 935 | -0.32(-5.46%) |
Sep 26, 2017 | 5.540 | 5.938 | 5.500 | 5.860 | 2,578 | +0.52(+9.74%) |
Sep 25, 2017 | 5.940 | 5.943 | 5.140 | 5.340 | 16,012 | -0.66(-11.00%) |
Sep 22, 2017 | 6.150 | 6.150 | 5.660 | 6.000 | 10,387 | -0.09(-1.53%) |
Sep 21, 2017 | 6.400 | 6.400 | 5.440 | 6.093 | 25,970 | -0.72(-10.53%) |
Sep 20, 2017 | 6.950 | 7.086 | 6.810 | 6.810 | 5,627 | -0.10(-1.45%) |
Sep 19, 2017 | 7.528 | 8.134 | 6.611 | 6.910 | 15,455 | -0.45(-6.11%) |
Sep 18, 2017 | 7.200 | 8.350 | 7.200 | 7.360 | 40,273 | +0.18(+2.51%) |
Sep 15, 2017 | 9.000 | 9.310 | 7.180 | 7.180 | 90,305 | -1.41(-16.41%) |
Sep 14, 2017 | 7.150 | 9.100 | 7.150 | 8.590 | 73,102 | +1.44(+20.14%) |
Sep 13, 2017 | 6.670 | 7.350 | 6.670 | 7.150 | 20,440 | +0.15(+2.14%) |
Sep 12, 2017 | 6.661 | 7.000 | 6.661 | 7.000 | 54,054 | +0.41(+6.22%) |
Sep 11, 2017 | 6.000 | 6.590 | 5.760 | 6.590 | 25,712 | +0.59(+9.83%) |
Sep 08, 2017 | 6.100 | 6.275 | 5.100 | 6.000 | 35,532 | +0.00(+0.00%) |
Sep 07, 2017 | 4.980 | 6.200 | 4.635 | 6.000 | 52,131 | +1.25(+26.32%) |
Sep 06, 2017 | 4.775 | 4.990 | 4.510 | 4.750 | 33,672 | +0.06(+1.28%) |
Sep 05, 2017 | 4.650 | 4.990 | 4.490 | 4.690 | 26,889 | +0.21(+4.76%) |
Sep 01, 2017 | 4.500 | 4.500 | 4.390 | 4.477 | 363 | +0.17(+4.04%) |
Aug 31, 2017 | 4.200 | 4.400 | 4.200 | 4.303 | 3,820 | +0.10(+2.45%) |
Aug 30, 2017 | 4.200 | 4.200 | 4.190 | 4.200 | 4,083 | +0.02(+0.48%) |
Aug 29, 2017 | 4.200 | 4.200 | 4.180 | 4.180 | 5,669 | -0.01(-0.24%) |
Aug 28, 2017 | 4.360 | 4.360 | 4.053 | 4.190 | 8,535 | -0.06(-1.40%) |
Aug 25, 2017 | 4.500 | 4.500 | 4.000 | 4.250 | 17,458 | +0.15(+3.65%) |
Aug 24, 2017 | 4.243 | 4.243 | 4.000 | 4.100 | 8,903 | -0.01(-0.24%) |
Aug 23, 2017 | 3.750 | 4.250 | 3.750 | 4.110 | 16,899 | +0.25(+6.48%) |
Aug 22, 2017 | 4.000 | 4.250 | 3.860 | 3.860 | 14,784 | -0.14(-3.50%) |
Aug 21, 2017 | 4.000 | 4.400 | 4.000 | 4.000 | 65,473 | +0.10(+2.56%) |
Aug 18, 2017 | 3.480 | 4.000 | 3.290 | 3.900 | 62,611 | +0.50(+14.71%) |
Aug 17, 2017 | 3.280 | 3.500 | 3.250 | 3.400 | 4,507 | +0.24(+7.59%) |
Aug 16, 2017 | 2.880 | 3.350 | 2.880 | 3.160 | 5,385 | +0.23(+7.85%) |
Aug 15, 2017 | 2.930 | 2.930 | 2.930 | 2.930 | 346 | -0.12(-3.93%) |
Aug 14, 2017 | 2.810 | 3.050 | 2.810 | 3.050 | 1,400 | +0.21(+7.35%) |
Aug 11, 2017 | 2.700 | 2.841 | 2.700 | 2.841 | 2,240 | -0.31(-9.80%) |
Aug 09, 2017 | 3.150 | 3.150 | 3.150 | 169 | +0.00(+0.00%) | |
Aug 08, 2017 | 3.010 | 3.150 | 3.000 | 3.150 | 4,717 | +0.13(+4.30%) |
Aug 07, 2017 | 3.030 | 3.080 | 2.855 | 3.020 | 5,106 | +0.04(+1.34%) |
Aug 04, 2017 | 2.799 | 3.007 | 2.536 | 2.980 | 5,468 | +0.12(+4.27%) |
Aug 03, 2017 | 3.050 | 3.050 | 2.858 | 2.858 | 3,144 | -0.12(-4.09%) |
Aug 02, 2017 | 3.250 | 3.272 | 2.980 | 2.980 | 5,314 | -0.47(-13.62%) |