Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.700 | 4.750 | 4.600 | 4.600 | 325,830 | -0.10(-2.13%) |
Oct 30, 2017 | 4.850 | 4.900 | 4.600 | 4.700 | 387,532 | -0.15(-3.09%) |
Oct 27, 2017 | 4.650 | 4.900 | 4.550 | 4.850 | 615,483 | +0.15(+3.19%) |
Oct 26, 2017 | 5.100 | 5.150 | 4.650 | 4.700 | 527,057 | -0.40(-7.84%) |
Oct 25, 2017 | 5.050 | 5.200 | 4.800 | 5.100 | 521,298 | +0.00(+0.00%) |
Oct 24, 2017 | 5.150 | 5.250 | 5.000 | 5.100 | 326,988 | -0.05(-0.97%) |
Oct 23, 2017 | 5.350 | 5.400 | 5.150 | 5.150 | 254,113 | -0.20(-3.74%) |
Oct 20, 2017 | 5.400 | 5.550 | 5.300 | 5.350 | 312,086 | -0.05(-0.93%) |
Oct 19, 2017 | 5.200 | 5.450 | 5.150 | 5.400 | 483,518 | +0.15(+2.86%) |
Oct 18, 2017 | 5.250 | 5.300 | 5.100 | 5.250 | 298,035 | +0.00(+0.00%) |
Oct 17, 2017 | 5.350 | 5.400 | 5.150 | 5.250 | 611,194 | -0.10(-1.87%) |
Oct 16, 2017 | 5.000 | 5.350 | 4.975 | 5.350 | 1,034,892 | +0.35(+7.00%) |
Oct 13, 2017 | 5.100 | 5.200 | 4.950 | 5.000 | 283,063 | -0.10(-1.96%) |
Oct 12, 2017 | 5.150 | 5.250 | 5.000 | 5.100 | 534,574 | -0.05(-0.97%) |
Oct 11, 2017 | 5.150 | 5.250 | 5.050 | 5.150 | 432,128 | -0.10(-1.90%) |
Oct 10, 2017 | 5.100 | 5.450 | 5.075 | 5.250 | 617,326 | +0.15(+2.94%) |
Oct 09, 2017 | 5.250 | 5.250 | 5.050 | 5.100 | 423,561 | -0.20(-3.77%) |
Oct 06, 2017 | 5.300 | 5.400 | 5.200 | 5.300 | 579,037 | -0.05(-0.93%) |
Oct 05, 2017 | 5.500 | 5.500 | 5.250 | 5.350 | 1,018,835 | -0.15(-2.73%) |
Oct 04, 2017 | 5.550 | 5.600 | 5.450 | 5.500 | 444,156 | -0.05(-0.90%) |
Oct 03, 2017 | 5.400 | 5.600 | 5.350 | 5.550 | 498,949 | +0.10(+1.83%) |
Oct 02, 2017 | 5.750 | 5.750 | 5.400 | 5.450 | 1,001,417 | +0.10(+1.87%) |
Sep 29, 2017 | 5.400 | 5.450 | 5.300 | 5.350 | 397,509 | -0.05(-0.93%) |
Sep 28, 2017 | 5.400 | 5.550 | 5.250 | 5.400 | 386,774 | +0.05(+0.93%) |
Sep 27, 2017 | 5.300 | 5.505 | 5.150 | 5.350 | 1,258,908 | +0.05(+0.94%) |
Sep 26, 2017 | 5.400 | 5.550 | 5.275 | 5.300 | 558,762 | -0.10(-1.85%) |
Sep 25, 2017 | 5.400 | 5.550 | 5.300 | 5.400 | 398,065 | +0.05(+0.93%) |
Sep 22, 2017 | 5.250 | 5.450 | 5.150 | 5.350 | 256,688 | +0.10(+1.90%) |
Sep 21, 2017 | 5.250 | 5.300 | 5.150 | 5.250 | 342,620 | +0.00(+0.00%) |
Sep 20, 2017 | 5.250 | 5.500 | 5.150 | 5.250 | 883,174 | -0.05(-0.94%) |
Sep 19, 2017 | 5.600 | 5.750 | 5.200 | 5.300 | 613,033 | -0.30(-5.36%) |
Sep 18, 2017 | 6.050 | 6.050 | 5.550 | 5.600 | 907,172 | -0.45(-7.44%) |
Sep 15, 2017 | 5.650 | 6.050 | 5.550 | 6.050 | 1,770,787 | +0.50(+9.01%) |
Sep 14, 2017 | 5.550 | 5.700 | 5.450 | 5.550 | 540,401 | +0.00(+0.00%) |
Sep 13, 2017 | 5.550 | 5.700 | 5.450 | 5.550 | 624,998 | +0.00(+0.00%) |
Sep 12, 2017 | 5.450 | 5.800 | 5.400 | 5.550 | 532,542 | +0.15(+2.78%) |
Sep 11, 2017 | 5.400 | 5.500 | 5.350 | 5.400 | 331,581 | +0.00(+0.00%) |
Sep 08, 2017 | 5.650 | 5.650 | 5.350 | 5.400 | 486,883 | -0.30(-5.26%) |
Sep 07, 2017 | 5.250 | 5.950 | 5.215 | 5.700 | 1,029,456 | +0.45(+8.57%) |
Sep 06, 2017 | 5.050 | 5.350 | 5.025 | 5.250 | 572,639 | +0.15(+2.94%) |
Sep 05, 2017 | 5.350 | 5.350 | 4.950 | 5.100 | 649,051 | -0.25(-4.67%) |
Sep 01, 2017 | 5.350 | 5.450 | 5.350 | 5.350 | 454,527 | +0.00(+0.00%) |
Aug 31, 2017 | 5.300 | 5.400 | 5.300 | 5.350 | 433,464 | +0.05(+0.94%) |
Aug 30, 2017 | 5.350 | 5.400 | 5.150 | 5.300 | 783,327 | +0.30(+6.00%) |
Aug 29, 2017 | 5.200 | 5.250 | 4.950 | 5.000 | 1,122,350 | -0.25(-4.76%) |
Aug 28, 2017 | 5.550 | 5.700 | 5.125 | 5.250 | 1,035,700 | -0.25(-4.55%) |
Aug 25, 2017 | 5.400 | 5.550 | 5.300 | 5.500 | 743,099 | +0.10(+1.85%) |
Aug 24, 2017 | 5.550 | 5.650 | 5.350 | 5.400 | 782,889 | -0.15(-2.70%) |
Aug 23, 2017 | 5.550 | 5.625 | 5.500 | 5.550 | 829,136 | -0.05(-0.89%) |
Aug 22, 2017 | 5.700 | 5.750 | 5.600 | 5.600 | 1,082,492 | -0.15(-2.61%) |
Aug 21, 2017 | 5.900 | 5.950 | 5.700 | 5.750 | 566,190 | -0.15(-2.54%) |
Aug 18, 2017 | 5.900 | 6.050 | 5.800 | 5.900 | 891,529 | +0.05(+0.85%) |
Aug 17, 2017 | 6.050 | 6.150 | 5.800 | 5.850 | 835,458 | -0.20(-3.31%) |
Aug 16, 2017 | 6.000 | 6.250 | 6.000 | 6.050 | 527,346 | -0.05(-0.82%) |
Aug 15, 2017 | 6.400 | 6.450 | 5.900 | 6.100 | 822,454 | -0.35(-5.43%) |
Aug 14, 2017 | 6.300 | 6.500 | 6.250 | 6.450 | 924,239 | +0.25(+4.03%) |
Aug 11, 2017 | 5.850 | 6.500 | 5.750 | 6.200 | 1,290,784 | +0.20(+3.33%) |
Aug 10, 2017 | 6.150 | 6.500 | 5.900 | 6.000 | 2,662,563 | -0.10(-1.64%) |
Aug 09, 2017 | 6.850 | 7.500 | 6.050 | 6.100 | 5,148,927 | -3.50(-36.46%) |
Aug 08, 2017 | 9.800 | 10.00 | 9.550 | 9.600 | 669,539 | -0.25(-2.54%) |
Aug 07, 2017 | 9.950 | 10.05 | 9.750 | 9.850 | 363,393 | -0.20(-1.99%) |
Aug 04, 2017 | 9.950 | 10.10 | 9.900 | 10.05 | 334,502 | +0.10(+1.01%) |
Aug 03, 2017 | 10.15 | 10.40 | 9.900 | 9.950 | 421,165 | -0.15(-1.49%) |
Aug 02, 2017 | 10.60 | 10.70 | 10.10 | 10.10 | 343,579 | -0.50(-4.72%) |