Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.820 | 5.030 | 4.810 | 4.840 | 1,075,395 | +0.06(+1.26%) |
Oct 30, 2017 | 4.870 | 5.040 | 4.690 | 4.780 | 1,153,058 | -0.10(-2.05%) |
Oct 27, 2017 | 5.040 | 5.090 | 4.770 | 4.880 | 1,505,780 | -0.16(-3.17%) |
Oct 26, 2017 | 5.140 | 5.225 | 5.030 | 5.040 | 1,142,322 | -0.11(-2.14%) |
Oct 25, 2017 | 5.200 | 5.200 | 5.000 | 5.150 | 949,366 | -0.04(-0.77%) |
Oct 24, 2017 | 5.260 | 5.360 | 5.145 | 5.190 | 961,568 | -0.08(-1.52%) |
Oct 23, 2017 | 5.390 | 5.440 | 5.240 | 5.270 | 783,877 | -0.12(-2.23%) |
Oct 20, 2017 | 5.450 | 5.590 | 5.350 | 5.390 | 898,641 | -0.04(-0.74%) |
Oct 19, 2017 | 5.250 | 5.570 | 5.250 | 5.430 | 1,539,585 | +0.04(+0.74%) |
Oct 18, 2017 | 5.300 | 5.400 | 5.170 | 5.390 | 1,064,282 | +0.14(+2.67%) |
Oct 17, 2017 | 5.040 | 5.280 | 5.000 | 5.250 | 1,359,883 | +0.19(+3.75%) |
Oct 16, 2017 | 5.180 | 5.370 | 5.030 | 5.060 | 961,944 | -0.09(-1.75%) |
Oct 13, 2017 | 5.120 | 5.170 | 4.930 | 5.150 | 1,739,946 | +0.03(+0.59%) |
Oct 12, 2017 | 5.390 | 5.440 | 5.020 | 5.120 | 2,340,418 | -0.28(-5.19%) |
Oct 11, 2017 | 5.500 | 5.620 | 5.280 | 5.400 | 2,463,054 | -0.14(-2.53%) |
Oct 10, 2017 | 5.720 | 5.870 | 5.480 | 5.540 | 1,718,313 | -0.18(-3.15%) |
Oct 09, 2017 | 5.830 | 5.930 | 5.680 | 5.720 | 945,433 | -0.14(-2.39%) |
Oct 06, 2017 | 6.080 | 5.830 | 5.860 | 709,585 | -0.10(-1.68%) | |
Oct 05, 2017 | 5.950 | 6.130 | 5.939 | 5.960 | 1,204,013 | +0.01(+0.17%) |
Oct 04, 2017 | 6.100 | 6.350 | 5.910 | 5.950 | 1,657,138 | -0.14(-2.30%) |
Oct 03, 2017 | 6.490 | 6.490 | 5.990 | 6.090 | 736,193 | -0.06(-0.98%) |
Oct 02, 2017 | 5.790 | 6.150 | 5.750 | 6.150 | 1,803,603 | +0.36(+6.22%) |
Sep 29, 2017 | 5.670 | 6.000 | 5.670 | 5.790 | 1,260,388 | +0.15(+2.66%) |
Sep 28, 2017 | 6.000 | 6.065 | 5.581 | 5.640 | 2,385,860 | -0.39(-6.47%) |
Sep 27, 2017 | 5.760 | 6.080 | 5.650 | 6.030 | 2,367,181 | +0.22(+3.79%) |
Sep 26, 2017 | 5.940 | 6.000 | 5.800 | 5.810 | 929,179 | -0.16(-2.68%) |
Sep 25, 2017 | 5.900 | 6.080 | 5.870 | 5.970 | 1,372,676 | +0.07(+1.19%) |
Sep 22, 2017 | 5.910 | 5.990 | 5.825 | 5.900 | 810,698 | -0.02(-0.34%) |
Sep 21, 2017 | 5.900 | 6.065 | 5.840 | 5.920 | 751,182 | -0.02(-0.34%) |
Sep 20, 2017 | 5.960 | 5.980 | 5.830 | 5.940 | 1,020,613 | -0.05(-0.83%) |
Sep 19, 2017 | 6.170 | 6.210 | 5.970 | 5.990 | 1,121,926 | -0.18(-2.92%) |
Sep 18, 2017 | 6.210 | 6.300 | 6.100 | 6.170 | 1,278,179 | -0.02(-0.32%) |
Sep 15, 2017 | 6.360 | 6.450 | 6.160 | 6.190 | 1,872,478 | -0.23(-3.58%) |
Sep 14, 2017 | 6.570 | 6.680 | 6.400 | 6.420 | 968,620 | -0.14(-2.13%) |
Sep 13, 2017 | 6.570 | 6.650 | 6.480 | 6.560 | 1,192,894 | -0.04(-0.61%) |
Sep 12, 2017 | 6.660 | 6.775 | 6.570 | 6.600 | 1,021,497 | -0.08(-1.20%) |
Sep 11, 2017 | 6.180 | 6.870 | 6.180 | 6.680 | 2,326,006 | +0.56(+9.15%) |
Sep 08, 2017 | 6.120 | 6.360 | 6.110 | 6.120 | 1,911,064 | +0.00(+0.00%) |
Sep 07, 2017 | 5.950 | 6.140 | 5.910 | 6.120 | 1,312,352 | +0.19(+3.20%) |
Sep 06, 2017 | 6.020 | 6.120 | 5.810 | 5.930 | 1,870,674 | -0.08(-1.33%) |
Sep 05, 2017 | 6.070 | 6.240 | 6.000 | 6.010 | 1,540,133 | -0.08(-1.31%) |
Sep 01, 2017 | 6.100 | 6.210 | 5.950 | 6.090 | 1,497,105 | +0.01(+0.16%) |
Aug 31, 2017 | 6.130 | 6.210 | 6.060 | 6.080 | 929,902 | -0.04(-0.65%) |
Aug 30, 2017 | 6.120 | 6.200 | 5.970 | 6.120 | 948,578 | +0.01(+0.16%) |
Aug 29, 2017 | 6.150 | 6.150 | 6.000 | 6.110 | 690,019 | -0.09(-1.45%) |
Aug 28, 2017 | 6.140 | 6.240 | 6.045 | 6.200 | 777,465 | +0.11(+1.81%) |
Aug 25, 2017 | 6.170 | 6.250 | 6.070 | 6.090 | 825,811 | -0.10(-1.62%) |
Aug 24, 2017 | 5.940 | 6.230 | 5.940 | 6.190 | 1,257,187 | +0.28(+4.74%) |
Aug 23, 2017 | 5.950 | 6.010 | 5.860 | 5.910 | 1,571,793 | -0.08(-1.34%) |
Aug 22, 2017 | 6.210 | 6.280 | 5.970 | 5.990 | 1,633,574 | -0.22(-3.54%) |
Aug 21, 2017 | 6.530 | 6.580 | 6.210 | 6.210 | 948,054 | -0.34(-5.19%) |
Aug 18, 2017 | 6.240 | 6.630 | 6.160 | 6.550 | 1,241,273 | +0.25(+3.97%) |
Aug 17, 2017 | 6.130 | 6.470 | 6.090 | 6.300 | 2,090,527 | +0.17(+2.77%) |
Aug 16, 2017 | 6.160 | 6.240 | 6.050 | 6.130 | 1,729,339 | -0.02(-0.33%) |
Aug 15, 2017 | 6.090 | 6.230 | 5.880 | 6.150 | 1,735,658 | +0.02(+0.33%) |
Aug 14, 2017 | 6.340 | 6.410 | 6.100 | 6.130 | 1,504,950 | -0.19(-3.01%) |
Aug 11, 2017 | 6.270 | 6.440 | 6.190 | 6.320 | 1,585,296 | +0.06(+0.96%) |
Aug 10, 2017 | 6.020 | 6.400 | 5.970 | 6.260 | 2,904,474 | +0.24(+3.99%) |
Aug 09, 2017 | 6.060 | 6.490 | 5.950 | 6.020 | 4,142,686 | -0.12(-2.03%) |
Aug 08, 2017 | 7.310 | 7.590 | 6.140 | 6.145 | 16,971,036 | -3.09(-33.42%) |
Aug 07, 2017 | 9.530 | 9.530 | 9.000 | 9.230 | 2,183,768 | -0.24(-2.53%) |
Aug 04, 2017 | 9.740 | 9.765 | 9.470 | 9.470 | 1,190,059 | -0.28(-2.87%) |
Aug 03, 2017 | 9.930 | 9.960 | 9.710 | 9.750 | 896,151 | -0.22(-2.21%) |
Aug 02, 2017 | 10.10 | 10.13 | 9.915 | 9.970 | 878,563 | -0.13(-1.29%) |