Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.800 | 4.900 | 4.650 | 4.750 | 127,709 | -0.05(-1.04%) |
Oct 30, 2017 | 4.950 | 5.000 | 4.800 | 4.800 | 172,691 | -0.20(-4.00%) |
Oct 27, 2017 | 5.200 | 5.214 | 5.000 | 5.000 | 56,195 | -0.15(-2.91%) |
Oct 26, 2017 | 4.900 | 5.210 | 4.900 | 5.150 | 130,332 | +0.30(+6.19%) |
Oct 25, 2017 | 4.900 | 4.900 | 4.800 | 4.850 | 78,956 | +0.00(+0.00%) |
Oct 24, 2017 | 4.900 | 4.940 | 4.800 | 4.850 | 134,321 | -0.05(-1.02%) |
Oct 23, 2017 | 4.950 | 5.000 | 4.850 | 4.900 | 60,389 | -0.10(-2.00%) |
Oct 20, 2017 | 4.985 | 5.100 | 4.900 | 5.000 | 146,200 | +0.05(+1.01%) |
Oct 19, 2017 | 5.000 | 5.090 | 4.900 | 4.950 | 84,152 | -0.15(-2.94%) |
Oct 18, 2017 | 5.000 | 5.250 | 4.750 | 5.100 | 106,347 | +0.10(+2.00%) |
Oct 17, 2017 | 5.050 | 5.150 | 5.000 | 5.000 | 49,843 | -0.10(-1.96%) |
Oct 16, 2017 | 5.100 | 5.250 | 5.005 | 5.100 | 102,811 | +0.00(+0.00%) |
Oct 13, 2017 | 5.300 | 5.350 | 4.850 | 5.100 | 194,850 | -0.15(-2.86%) |
Oct 12, 2017 | 5.500 | 5.600 | 5.250 | 5.250 | 132,110 | -0.30(-5.41%) |
Oct 11, 2017 | 5.750 | 5.800 | 5.550 | 5.550 | 61,395 | -0.15(-2.63%) |
Oct 10, 2017 | 5.750 | 5.845 | 5.600 | 5.700 | 60,501 | -0.05(-0.87%) |
Oct 09, 2017 | 6.250 | 6.450 | 5.750 | 5.750 | 143,760 | -0.45(-7.26%) |
Oct 06, 2017 | 6.000 | 6.400 | 5.924 | 6.200 | 261,861 | +0.20(+3.33%) |
Oct 05, 2017 | 5.650 | 6.000 | 5.600 | 6.000 | 131,895 | +0.30(+5.26%) |
Oct 04, 2017 | 5.650 | 5.750 | 5.550 | 5.700 | 115,943 | +0.10(+1.79%) |
Oct 03, 2017 | 5.650 | 5.750 | 5.550 | 5.600 | 99,286 | -0.05(-0.88%) |
Oct 02, 2017 | 5.500 | 5.700 | 5.500 | 5.650 | 82,492 | +0.10(+1.80%) |
Sep 29, 2017 | 5.550 | 5.600 | 5.357 | 5.550 | 101,659 | +0.05(+0.91%) |
Sep 28, 2017 | 5.450 | 5.750 | 5.350 | 5.500 | 114,734 | +0.00(+0.00%) |
Sep 27, 2017 | 5.400 | 5.550 | 5.350 | 5.500 | 61,191 | +0.05(+0.92%) |
Sep 26, 2017 | 5.450 | 5.550 | 5.250 | 5.450 | 69,636 | -0.05(-0.91%) |
Sep 25, 2017 | 5.550 | 5.650 | 5.500 | 5.500 | 73,989 | -0.05(-0.90%) |
Sep 22, 2017 | 5.650 | 5.650 | 5.275 | 5.550 | 80,536 | -0.05(-0.89%) |
Sep 21, 2017 | 5.600 | 5.640 | 5.450 | 5.600 | 81,753 | +0.05(+0.90%) |
Sep 20, 2017 | 5.350 | 5.550 | 5.250 | 5.550 | 84,136 | +0.15(+2.78%) |
Sep 19, 2017 | 5.150 | 5.550 | 5.150 | 5.400 | 158,409 | +0.30(+5.88%) |
Sep 18, 2017 | 5.000 | 5.290 | 4.860 | 5.100 | 153,397 | +0.15(+3.03%) |
Sep 15, 2017 | 4.700 | 4.950 | 4.650 | 4.950 | 104,839 | +0.20(+4.21%) |
Sep 14, 2017 | 4.850 | 4.850 | 4.750 | 4.750 | 38,224 | -0.10(-2.06%) |
Sep 13, 2017 | 4.750 | 4.900 | 4.650 | 4.850 | 69,368 | +0.15(+3.19%) |
Sep 12, 2017 | 4.550 | 4.750 | 4.500 | 4.700 | 133,851 | +0.05(+1.08%) |
Sep 11, 2017 | 4.800 | 4.875 | 4.600 | 4.650 | 118,039 | -0.15(-3.12%) |
Sep 08, 2017 | 4.950 | 4.950 | 4.750 | 4.800 | 78,522 | -0.10(-2.04%) |
Sep 07, 2017 | 5.050 | 5.050 | 4.450 | 4.900 | 637,514 | -0.15(-2.97%) |
Sep 06, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 71,432 | +0.00(+0.00%) |
Sep 05, 2017 | 5.050 | 5.150 | 4.900 | 5.050 | 139,000 | +0.05(+1.00%) |
Sep 01, 2017 | 5.150 | 5.150 | 4.900 | 5.000 | 67,067 | -0.10(-1.96%) |
Aug 31, 2017 | 5.200 | 5.300 | 4.975 | 5.100 | 116,545 | +0.05(+0.99%) |
Aug 30, 2017 | 4.950 | 5.100 | 4.917 | 5.050 | 127,211 | +0.15(+3.06%) |
Aug 29, 2017 | 4.800 | 5.050 | 4.700 | 4.900 | 104,739 | +0.15(+3.16%) |
Aug 28, 2017 | 4.800 | 4.900 | 4.700 | 4.750 | 81,578 | -0.05(-1.04%) |
Aug 25, 2017 | 4.950 | 5.040 | 4.800 | 4.800 | 60,307 | -0.05(-1.03%) |
Aug 24, 2017 | 4.750 | 4.950 | 4.705 | 4.850 | 76,290 | +0.15(+3.19%) |
Aug 23, 2017 | 4.850 | 4.940 | 4.700 | 4.700 | 122,743 | -0.17(-3.59%) |
Aug 22, 2017 | 5.050 | 5.140 | 4.800 | 4.875 | 78,809 | -0.12(-2.50%) |
Aug 21, 2017 | 5.050 | 5.200 | 4.750 | 5.000 | 93,111 | +0.00(+0.00%) |
Aug 18, 2017 | 4.900 | 5.100 | 4.850 | 5.000 | 78,690 | +0.05(+1.01%) |
Aug 17, 2017 | 4.950 | 5.100 | 4.755 | 4.950 | 106,542 | -0.05(-1.00%) |
Aug 16, 2017 | 5.000 | 5.200 | 4.850 | 5.000 | 130,768 | +0.00(+0.00%) |
Aug 15, 2017 | 5.250 | 5.250 | 4.900 | 5.000 | 220,969 | -0.20(-3.85%) |
Aug 14, 2017 | 5.350 | 5.450 | 5.074 | 5.200 | 177,866 | -0.20(-3.70%) |
Aug 11, 2017 | 5.650 | 5.703 | 5.200 | 5.400 | 228,153 | -0.25(-4.42%) |
Aug 10, 2017 | 5.850 | 5.900 | 5.350 | 5.650 | 156,161 | -0.20(-3.42%) |
Aug 09, 2017 | 6.400 | 6.400 | 5.700 | 5.850 | 279,791 | -0.10(-1.68%) |
Aug 08, 2017 | 5.750 | 6.000 | 5.510 | 5.950 | 150,239 | +0.25(+4.39%) |
Aug 07, 2017 | 5.900 | 6.050 | 5.600 | 5.700 | 77,723 | -0.20(-3.39%) |
Aug 04, 2017 | 5.600 | 6.190 | 5.500 | 5.900 | 106,809 | +0.30(+5.36%) |
Aug 03, 2017 | 5.700 | 5.850 | 5.500 | 5.600 | 100,178 | -0.05(-0.88%) |
Aug 02, 2017 | 5.750 | 6.001 | 5.250 | 5.650 | 343,696 | -0.05(-0.88%) |