Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.150 | 4.235 | 4.015 | 4.043 | 37,347 | -0.19(-4.58%) |
Oct 30, 2017 | 4.324 | 4.200 | 4.237 | 12,273 | +0.03(+0.81%) | |
Oct 27, 2017 | 4.300 | 4.300 | 4.100 | 4.203 | 27,768 | -0.10(-2.32%) |
Oct 26, 2017 | 4.100 | 4.350 | 4.091 | 4.303 | 30,307 | +0.15(+3.69%) |
Oct 25, 2017 | 4.200 | 4.321 | 4.111 | 4.150 | 46,124 | -0.23(-5.25%) |
Oct 24, 2017 | 4.500 | 4.509 | 4.240 | 4.380 | 33,962 | -0.11(-2.41%) |
Oct 23, 2017 | 4.600 | 4.600 | 4.425 | 4.488 | 23,370 | -0.10(-2.12%) |
Oct 20, 2017 | 5.200 | 5.200 | 4.500 | 4.585 | 40,438 | +0.08(+1.80%) |
Oct 19, 2017 | 4.800 | 4.800 | 4.412 | 4.504 | 28,026 | -0.20(-4.31%) |
Oct 18, 2017 | 4.800 | 4.815 | 4.218 | 4.707 | 64,022 | -0.11(-2.22%) |
Oct 17, 2017 | 5.197 | 5.290 | 4.772 | 4.814 | 98,650 | -0.32(-6.16%) |
Oct 16, 2017 | 4.208 | 5.369 | 4.200 | 5.130 | 338,617 | +0.93(+22.20%) |
Oct 13, 2017 | 4.111 | 4.257 | 4.083 | 4.198 | 29,650 | +0.10(+2.39%) |
Oct 12, 2017 | 4.177 | 4.177 | 4.078 | 4.100 | 22,126 | -0.00(-0.02%) |
Oct 11, 2017 | 4.094 | 4.170 | 3.977 | 4.101 | 28,714 | +0.06(+1.41%) |
Oct 10, 2017 | 4.200 | 4.200 | 4.000 | 4.044 | 27,098 | -0.15(-3.67%) |
Oct 09, 2017 | 4.050 | 4.200 | 4.050 | 4.198 | 27,284 | +0.15(+3.68%) |
Oct 06, 2017 | 4.001 | 4.166 | 4.000 | 4.049 | 29,156 | -0.01(-0.20%) |
Oct 05, 2017 | 4.070 | 4.088 | 3.930 | 4.057 | 23,508 | +0.04(+1.06%) |
Oct 04, 2017 | 4.100 | 4.183 | 3.963 | 4.014 | 28,775 | -0.09(-2.09%) |
Oct 03, 2017 | 3.900 | 4.280 | 3.900 | 4.100 | 49,783 | +0.20(+5.13%) |
Oct 02, 2017 | 4.200 | 4.278 | 3.900 | 3.900 | 52,417 | -0.20(-4.88%) |
Sep 29, 2017 | 3.900 | 4.190 | 3.802 | 4.100 | 125,383 | +0.28(+7.47%) |
Sep 28, 2017 | 3.650 | 3.844 | 3.600 | 3.815 | 62,951 | +0.17(+4.55%) |
Sep 27, 2017 | 3.600 | 3.749 | 3.500 | 3.649 | 79,814 | +0.00(+0.00%) |
Sep 26, 2017 | 3.700 | 3.749 | 3.531 | 3.649 | 42,223 | -0.10(-2.67%) |
Sep 25, 2017 | 4.000 | 4.000 | 3.656 | 3.749 | 68,010 | +0.00(+0.05%) |
Sep 22, 2017 | 3.990 | 4.085 | 3.718 | 3.747 | 45,259 | -0.13(-3.30%) |
Sep 21, 2017 | 3.800 | 3.915 | 3.744 | 3.875 | 51,829 | +0.12(+3.20%) |
Sep 20, 2017 | 3.700 | 4.098 | 3.700 | 3.755 | 56,641 | -0.02(-0.42%) |
Sep 19, 2017 | 3.900 | 3.950 | 3.700 | 3.771 | 86,027 | -0.03(-0.91%) |
Sep 18, 2017 | 4.541 | 4.542 | 3.800 | 3.805 | 213,696 | -0.73(-16.10%) |
Sep 15, 2017 | 4.800 | 4.899 | 4.536 | 4.536 | 69,606 | -0.25(-5.28%) |
Sep 14, 2017 | 5.000 | 5.100 | 4.750 | 4.789 | 47,517 | -0.08(-1.60%) |
Sep 13, 2017 | 5.000 | 5.099 | 4.795 | 4.867 | 44,898 | -0.01(-0.21%) |
Sep 12, 2017 | 4.900 | 5.000 | 4.701 | 4.877 | 39,681 | +0.01(+0.16%) |
Sep 11, 2017 | 5.080 | 5.094 | 4.800 | 4.869 | 29,849 | -0.17(-3.47%) |
Sep 08, 2017 | 5.300 | 5.472 | 4.600 | 5.044 | 120,575 | -0.21(-3.98%) |
Sep 07, 2017 | 5.700 | 5.750 | 5.200 | 5.253 | 171,768 | -0.73(-12.22%) |
Sep 06, 2017 | 7.000 | 7.000 | 5.600 | 5.984 | 165,256 | -0.89(-12.99%) |
Sep 05, 2017 | 7.200 | 7.200 | 6.750 | 6.877 | 74,426 | -0.08(-1.21%) |
Sep 01, 2017 | 6.450 | 7.000 | 6.429 | 6.961 | 100,166 | +0.48(+7.36%) |
Aug 31, 2017 | 6.300 | 6.500 | 6.100 | 6.484 | 47,759 | +0.19(+2.95%) |
Aug 30, 2017 | 6.400 | 6.500 | 6.006 | 6.298 | 65,506 | -0.19(-2.93%) |
Aug 29, 2017 | 6.900 | 6.900 | 6.100 | 6.488 | 135,525 | +0.39(+6.36%) |
Aug 28, 2017 | 5.600 | 6.450 | 5.489 | 6.100 | 153,157 | +0.57(+10.37%) |
Aug 25, 2017 | 5.500 | 5.600 | 5.205 | 5.527 | 44,383 | +0.28(+5.28%) |
Aug 24, 2017 | 5.250 | 5.420 | 5.175 | 5.250 | 19,271 | -0.03(-0.61%) |
Aug 23, 2017 | 5.300 | 5.427 | 5.199 | 5.282 | 21,186 | +0.08(+1.63%) |
Aug 22, 2017 | 5.600 | 5.600 | 5.154 | 5.197 | 34,907 | -0.12(-2.26%) |
Aug 21, 2017 | 5.200 | 5.500 | 5.200 | 5.317 | 30,784 | +0.15(+2.90%) |
Aug 18, 2017 | 5.494 | 5.575 | 5.150 | 5.167 | 35,692 | -0.33(-6.05%) |
Aug 17, 2017 | 5.900 | 5.900 | 5.450 | 5.500 | 22,276 | -0.02(-0.34%) |
Aug 16, 2017 | 5.145 | 5.564 | 5.145 | 5.519 | 42,187 | +0.34(+6.50%) |
Aug 15, 2017 | 5.450 | 5.499 | 5.050 | 5.182 | 70,453 | -0.32(-5.78%) |
Aug 14, 2017 | 5.500 | 5.500 | 5.300 | 5.500 | 30,383 | +0.10(+1.85%) |
Aug 11, 2017 | 5.800 | 5.864 | 5.350 | 5.400 | 35,340 | -0.20(-3.57%) |
Aug 10, 2017 | 5.800 | 5.960 | 5.500 | 5.600 | 77,110 | +0.10(+1.76%) |
Aug 09, 2017 | 5.500 | 5.536 | 5.201 | 5.503 | 48,967 | +0.31(+5.97%) |
Aug 08, 2017 | 5.200 | 5.550 | 5.051 | 5.193 | 89,314 | -0.01(-0.13%) |
Aug 07, 2017 | 5.700 | 5.800 | 5.100 | 5.200 | 137,752 | -0.58(-10.03%) |
Aug 04, 2017 | 6.400 | 6.400 | 5.644 | 5.780 | 94,396 | -0.47(-7.52%) |
Aug 03, 2017 | 6.500 | 6.604 | 6.200 | 6.250 | 69,847 | -0.36(-5.46%) |
Aug 02, 2017 | 6.950 | 6.950 | 6.576 | 6.611 | 31,175 | -0.07(-1.05%) |