Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.440 | 4.491 | 4.220 | 4.350 | 855,994 | -0.14(-3.12%) |
Oct 30, 2017 | 4.750 | 4.780 | 4.400 | 4.490 | 646,457 | -0.28(-5.87%) |
Oct 27, 2017 | 4.780 | 4.940 | 4.625 | 4.770 | 715,272 | -0.02(-0.42%) |
Oct 26, 2017 | 5.670 | 5.890 | 4.390 | 4.790 | 2,650,628 | -1.15(-19.36%) |
Oct 25, 2017 | 6.290 | 6.446 | 5.736 | 5.940 | 673,449 | -0.38(-6.01%) |
Oct 24, 2017 | 6.360 | 6.540 | 6.320 | 6.320 | 499,258 | -0.05(-0.78%) |
Oct 23, 2017 | 6.410 | 6.620 | 6.330 | 6.370 | 505,812 | -0.03(-0.47%) |
Oct 20, 2017 | 6.550 | 6.570 | 6.310 | 6.400 | 315,324 | -0.09(-1.39%) |
Oct 19, 2017 | 6.200 | 6.510 | 6.170 | 6.490 | 344,739 | +0.25(+4.01%) |
Oct 18, 2017 | 6.210 | 6.285 | 6.110 | 6.240 | 374,355 | -0.01(-0.16%) |
Oct 17, 2017 | 6.290 | 6.390 | 6.150 | 6.250 | 505,400 | +0.03(+0.48%) |
Oct 16, 2017 | 6.780 | 6.790 | 6.080 | 6.220 | 1,074,185 | -0.62(-9.06%) |
Oct 13, 2017 | 7.450 | 7.470 | 6.825 | 6.840 | 753,390 | -0.51(-6.94%) |
Oct 12, 2017 | 7.140 | 7.410 | 6.751 | 7.350 | 1,237,289 | +0.49(+7.14%) |
Oct 11, 2017 | 6.350 | 6.880 | 6.330 | 6.860 | 795,427 | +0.51(+8.03%) |
Oct 10, 2017 | 6.100 | 6.460 | 6.050 | 6.350 | 700,246 | +0.25(+4.10%) |
Oct 09, 2017 | 6.520 | 6.589 | 6.040 | 6.100 | 990,462 | -0.44(-6.73%) |
Oct 06, 2017 | 6.180 | 6.668 | 6.110 | 6.540 | 945,783 | +0.30(+4.81%) |
Oct 05, 2017 | 6.210 | 6.350 | 5.800 | 6.240 | 1,233,890 | -0.02(-0.32%) |
Oct 04, 2017 | 5.800 | 6.520 | 5.610 | 6.260 | 5,522,979 | +0.89(+16.57%) |
Oct 03, 2017 | 4.880 | 5.600 | 4.860 | 5.370 | 2,029,838 | +0.53(+10.95%) |
Oct 02, 2017 | 4.710 | 4.880 | 4.710 | 4.840 | 293,507 | +0.14(+2.98%) |
Sep 29, 2017 | 4.800 | 4.820 | 4.630 | 4.700 | 336,744 | -0.09(-1.88%) |
Sep 28, 2017 | 4.960 | 4.980 | 4.780 | 4.790 | 338,651 | -0.13(-2.64%) |
Sep 27, 2017 | 4.870 | 5.000 | 4.850 | 4.920 | 562,315 | +0.07(+1.44%) |
Sep 26, 2017 | 4.760 | 4.910 | 4.710 | 4.850 | 1,306,090 | +0.11(+2.32%) |
Sep 25, 2017 | 4.790 | 4.870 | 4.720 | 4.740 | 445,191 | -0.06(-1.25%) |
Sep 22, 2017 | 4.850 | 4.870 | 4.740 | 4.800 | 406,235 | -0.05(-1.03%) |
Sep 21, 2017 | 4.620 | 4.920 | 4.620 | 4.850 | 353,944 | +0.21(+4.53%) |
Sep 20, 2017 | 4.970 | 4.999 | 4.250 | 4.640 | 924,207 | -0.36(-7.20%) |
Sep 19, 2017 | 4.930 | 5.050 | 4.580 | 5.000 | 934,451 | +0.15(+3.09%) |
Sep 18, 2017 | 4.650 | 4.870 | 4.560 | 4.850 | 671,355 | +0.21(+4.53%) |
Sep 15, 2017 | 4.420 | 4.740 | 4.190 | 4.640 | 1,654,240 | +0.19(+4.27%) |
Sep 14, 2017 | 4.110 | 4.530 | 4.080 | 4.450 | 808,045 | +0.33(+8.01%) |
Sep 13, 2017 | 4.030 | 4.180 | 4.000 | 4.120 | 1,189,190 | +0.07(+1.73%) |
Sep 12, 2017 | 3.960 | 4.060 | 3.930 | 4.050 | 459,753 | +0.09(+2.27%) |
Sep 11, 2017 | 3.970 | 3.990 | 3.780 | 3.960 | 323,493 | +0.01(+0.25%) |
Sep 08, 2017 | 4.150 | 4.150 | 3.870 | 3.950 | 579,710 | -0.07(-1.74%) |
Sep 07, 2017 | 3.790 | 4.100 | 3.730 | 4.020 | 561,206 | +0.22(+5.79%) |
Sep 06, 2017 | 3.890 | 3.900 | 3.720 | 3.800 | 249,511 | -0.06(-1.55%) |
Sep 05, 2017 | 3.920 | 4.000 | 3.690 | 3.860 | 550,306 | -0.06(-1.53%) |
Sep 01, 2017 | 3.880 | 3.940 | 3.830 | 3.920 | 82,121 | +0.06(+1.55%) |
Aug 31, 2017 | 3.830 | 3.970 | 3.813 | 3.860 | 183,547 | +0.03(+0.78%) |
Aug 30, 2017 | 3.840 | 3.880 | 3.760 | 3.830 | 201,245 | -0.04(-1.03%) |
Aug 29, 2017 | 3.920 | 3.991 | 3.840 | 3.870 | 252,363 | -0.10(-2.52%) |
Aug 28, 2017 | 3.990 | 4.020 | 3.907 | 3.970 | 135,372 | -0.02(-0.50%) |
Aug 25, 2017 | 4.040 | 4.100 | 3.960 | 3.990 | 224,689 | -0.01(-0.25%) |
Aug 24, 2017 | 3.980 | 4.070 | 3.910 | 4.000 | 299,729 | +0.01(+0.25%) |
Aug 23, 2017 | 3.960 | 4.005 | 3.944 | 3.990 | 300,906 | +0.03(+0.76%) |
Aug 22, 2017 | 4.100 | 4.130 | 3.890 | 3.960 | 374,559 | -0.11(-2.70%) |
Aug 21, 2017 | 3.900 | 4.120 | 3.840 | 4.070 | 411,147 | +0.17(+4.36%) |
Aug 18, 2017 | 3.720 | 3.950 | 3.620 | 3.900 | 372,070 | +0.13(+3.45%) |
Aug 17, 2017 | 3.860 | 3.950 | 3.690 | 3.770 | 386,501 | -0.12(-3.08%) |
Aug 16, 2017 | 3.820 | 3.890 | 3.760 | 3.890 | 281,128 | +0.07(+1.83%) |
Aug 15, 2017 | 3.920 | 3.960 | 3.730 | 3.820 | 305,606 | -0.03(-0.78%) |
Aug 14, 2017 | 3.710 | 3.900 | 3.700 | 3.850 | 438,632 | +0.20(+5.48%) |
Aug 11, 2017 | 3.570 | 3.710 | 3.470 | 3.650 | 340,040 | +0.00(+0.00%) |
Aug 10, 2017 | 3.510 | 3.681 | 3.400 | 3.650 | 301,004 | +0.18(+5.19%) |
Aug 09, 2017 | 3.620 | 3.640 | 3.440 | 3.470 | 134,589 | -0.14(-3.88%) |
Aug 08, 2017 | 3.710 | 3.720 | 3.510 | 3.610 | 229,080 | -0.09(-2.43%) |
Aug 07, 2017 | 3.650 | 3.930 | 3.610 | 3.700 | 347,626 | +0.09(+2.49%) |
Aug 04, 2017 | 3.350 | 3.620 | 3.334 | 3.610 | 385,561 | +0.29(+8.73%) |
Aug 03, 2017 | 3.490 | 3.520 | 3.300 | 3.320 | 192,547 | -0.15(-4.32%) |
Aug 02, 2017 | 3.360 | 3.580 | 3.360 | 3.470 | 382,137 | +0.10(+2.97%) |