Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.694 | 5.870 | 5.600 | 5.820 | 42,197 | +0.12(+2.11%) |
Oct 30, 2017 | 5.900 | 5.963 | 5.580 | 5.700 | 100,707 | -0.30(-5.00%) |
Oct 27, 2017 | 5.900 | 6.040 | 5.860 | 6.000 | 40,645 | +0.14(+2.39%) |
Oct 26, 2017 | 6.330 | 6.500 | 5.800 | 5.860 | 85,696 | -0.49(-7.72%) |
Oct 25, 2017 | 6.840 | 6.840 | 6.250 | 6.350 | 164,034 | -0.37(-5.51%) |
Oct 24, 2017 | 6.390 | 6.850 | 6.390 | 6.720 | 192,695 | +0.37(+5.83%) |
Oct 23, 2017 | 6.300 | 6.840 | 6.180 | 6.350 | 281,495 | +0.21(+3.42%) |
Oct 20, 2017 | 6.090 | 6.170 | 5.981 | 6.140 | 77,493 | +0.13(+2.16%) |
Oct 19, 2017 | 5.970 | 6.150 | 5.850 | 6.010 | 123,495 | +0.07(+1.18%) |
Oct 18, 2017 | 6.000 | 6.050 | 5.800 | 5.940 | 75,639 | -0.02(-0.34%) |
Oct 17, 2017 | 5.880 | 6.250 | 5.880 | 5.960 | 157,648 | +0.08(+1.37%) |
Oct 16, 2017 | 5.900 | 6.249 | 5.720 | 5.879 | 122,454 | +0.16(+2.78%) |
Oct 13, 2017 | 5.890 | 5.890 | 5.680 | 5.720 | 24,918 | -0.03(-0.52%) |
Oct 12, 2017 | 5.640 | 5.850 | 5.558 | 5.750 | 39,835 | +0.20(+3.60%) |
Oct 11, 2017 | 5.650 | 5.880 | 5.530 | 5.550 | 49,997 | -0.05(-0.89%) |
Oct 10, 2017 | 5.530 | 5.640 | 5.530 | 5.600 | 35,291 | +0.05(+0.90%) |
Oct 09, 2017 | 5.640 | 5.680 | 5.580 | 5.550 | 36,993 | -0.13(-2.29%) |
Oct 06, 2017 | 5.650 | 5.765 | 5.551 | 5.680 | 30,023 | -0.01(-0.18%) |
Oct 05, 2017 | 5.740 | 5.850 | 5.530 | 5.690 | 95,285 | +0.00(+0.00%) |
Oct 04, 2017 | 5.730 | 5.979 | 5.680 | 5.690 | 72,494 | +0.07(+1.25%) |
Oct 03, 2017 | 6.040 | 6.060 | 5.620 | 5.620 | 128,926 | -0.45(-7.41%) |
Oct 02, 2017 | 6.270 | 6.270 | 6.000 | 6.070 | 47,436 | -0.18(-2.88%) |
Sep 29, 2017 | 6.170 | 6.400 | 6.010 | 6.250 | 139,788 | +0.13(+2.12%) |
Sep 28, 2017 | 6.020 | 6.200 | 5.860 | 6.120 | 100,326 | +0.10(+1.66%) |
Sep 27, 2017 | 5.850 | 6.090 | 5.770 | 6.020 | 111,872 | +0.16(+2.81%) |
Sep 26, 2017 | 6.070 | 6.307 | 5.700 | 5.855 | 76,492 | -0.16(-2.74%) |
Sep 25, 2017 | 6.140 | 6.339 | 5.880 | 6.020 | 96,674 | +0.01(+0.17%) |
Sep 22, 2017 | 6.460 | 6.460 | 5.920 | 6.010 | 118,457 | -0.29(-4.60%) |
Sep 21, 2017 | 6.150 | 6.749 | 5.973 | 6.300 | 265,198 | +0.21(+3.45%) |
Sep 20, 2017 | 6.240 | 6.240 | 5.800 | 6.090 | 141,412 | -0.03(-0.49%) |
Sep 19, 2017 | 6.239 | 5.450 | 6.120 | 216,529 | +0.67(+12.29%) | |
Sep 18, 2017 | 5.400 | 5.640 | 5.260 | 5.450 | 118,668 | +0.20(+3.81%) |
Sep 15, 2017 | 5.650 | 5.650 | 5.220 | 5.250 | 94,819 | -0.36(-6.42%) |
Sep 14, 2017 | 5.710 | 5.734 | 5.500 | 5.610 | 151,494 | -0.06(-1.06%) |
Sep 13, 2017 | 5.880 | 5.880 | 5.650 | 5.670 | 57,461 | -0.17(-2.91%) |
Sep 12, 2017 | 6.000 | 6.010 | 5.760 | 5.840 | 62,111 | -0.14(-2.34%) |
Sep 11, 2017 | 5.930 | 6.490 | 5.550 | 5.980 | 237,224 | +0.23(+4.00%) |
Sep 08, 2017 | 5.660 | 5.900 | 5.600 | 5.750 | 40,269 | +0.15(+2.68%) |
Sep 07, 2017 | 5.960 | 5.960 | 5.600 | 5.600 | 57,679 | -0.34(-5.72%) |
Sep 06, 2017 | 6.000 | 6.000 | 5.820 | 5.940 | 77,389 | -0.02(-0.34%) |
Sep 05, 2017 | 5.730 | 6.000 | 5.675 | 5.960 | 220,448 | +0.28(+4.93%) |
Sep 01, 2017 | 5.720 | 5.720 | 5.510 | 5.680 | 93,852 | +0.10(+1.79%) |
Aug 31, 2017 | 5.100 | 5.670 | 5.100 | 5.580 | 139,557 | +0.48(+9.41%) |
Aug 30, 2017 | 5.180 | 5.180 | 4.850 | 5.100 | 57,623 | +0.03(+0.59%) |
Aug 29, 2017 | 4.805 | 5.100 | 4.800 | 5.070 | 111,740 | +0.26(+5.41%) |
Aug 28, 2017 | 4.550 | 4.850 | 4.550 | 4.810 | 66,775 | +0.30(+6.65%) |
Aug 25, 2017 | 4.700 | 4.700 | 4.510 | 4.510 | 26,117 | -0.15(-3.22%) |
Aug 24, 2017 | 4.970 | 4.970 | 4.620 | 4.660 | 49,379 | -0.04(-0.85%) |
Aug 23, 2017 | 4.980 | 4.980 | 4.640 | 4.700 | 39,441 | -0.28(-5.62%) |
Aug 22, 2017 | 4.740 | 4.980 | 4.740 | 4.980 | 12,853 | +0.17(+3.53%) |
Aug 21, 2017 | 4.890 | 4.900 | 4.640 | 4.810 | 21,311 | -0.09(-1.84%) |
Aug 18, 2017 | 4.880 | 4.900 | 4.860 | 4.900 | 6,180 | +0.04(+0.82%) |
Aug 17, 2017 | 4.900 | 5.120 | 4.825 | 4.860 | 116,299 | -0.14(-2.80%) |
Aug 16, 2017 | 4.950 | 5.200 | 4.400 | 5.000 | 165,075 | +0.10(+2.04%) |
Aug 15, 2017 | 4.040 | 5.120 | 3.980 | 4.900 | 223,400 | +0.70(+16.67%) |
Aug 14, 2017 | 3.908 | 4.230 | 3.601 | 4.200 | 82,121 | +0.35(+9.09%) |
Aug 11, 2017 | 3.770 | 3.900 | 3.500 | 3.850 | 129,030 | -0.06(-1.53%) |
Aug 10, 2017 | 3.741 | 3.950 | 3.730 | 3.910 | 126,035 | -0.02(-0.51%) |
Aug 09, 2017 | 3.850 | 3.950 | 3.780 | 3.930 | 33,132 | +0.08(+2.08%) |
Aug 08, 2017 | 3.800 | 3.990 | 3.770 | 3.850 | 44,665 | -0.12(-3.02%) |
Aug 07, 2017 | 4.240 | 4.240 | 3.800 | 3.970 | 39,585 | -0.32(-7.46%) |
Aug 04, 2017 | 4.300 | 4.490 | 3.750 | 4.290 | 36,330 | -0.07(-1.61%) |
Aug 03, 2017 | 3.800 | 4.360 | 3.730 | 4.360 | 77,631 | +0.51(+13.25%) |
Aug 02, 2017 | 4.020 | 4.104 | 3.700 | 3.850 | 21,806 | -0.13(-3.27%) |