Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.210 | 5.270 | 5.010 | 5.040 | 257,716 | -0.16(-3.08%) |
Sep 28, 2017 | 5.490 | 5.600 | 5.160 | 5.200 | 151,119 | -0.29(-5.28%) |
Sep 27, 2017 | 5.250 | 5.550 | 5.100 | 5.490 | 251,178 | +0.32(+6.19%) |
Sep 26, 2017 | 5.080 | 5.190 | 5.000 | 5.170 | 212,564 | +0.09(+1.77%) |
Sep 25, 2017 | 5.150 | 5.150 | 5.005 | 5.080 | 99,722 | -0.07(-1.36%) |
Sep 22, 2017 | 4.920 | 5.200 | 4.861 | 5.150 | 151,771 | +0.22(+4.46%) |
Sep 21, 2017 | 5.140 | 5.140 | 4.860 | 4.930 | 156,644 | -0.20(-3.90%) |
Sep 20, 2017 | 4.970 | 5.290 | 4.970 | 5.130 | 252,960 | +0.17(+3.43%) |
Sep 19, 2017 | 5.180 | 5.290 | 4.930 | 4.960 | 202,758 | -0.23(-4.43%) |
Sep 18, 2017 | 5.180 | 5.320 | 5.150 | 5.190 | 169,877 | -0.01(-0.19%) |
Sep 15, 2017 | 5.250 | 5.310 | 5.090 | 5.200 | 406,503 | -0.06(-1.14%) |
Sep 14, 2017 | 5.390 | 5.450 | 4.960 | 5.260 | 233,546 | -0.18(-3.31%) |
Sep 13, 2017 | 5.280 | 5.460 | 5.160 | 5.440 | 143,917 | +0.16(+3.03%) |
Sep 12, 2017 | 5.250 | 5.450 | 5.170 | 5.280 | 252,216 | +0.03(+0.57%) |
Sep 11, 2017 | 5.380 | 5.430 | 5.121 | 5.250 | 136,533 | -0.08(-1.50%) |
Sep 08, 2017 | 5.200 | 5.330 | 5.111 | 5.330 | 165,614 | +0.08(+1.52%) |
Sep 07, 2017 | 5.120 | 5.300 | 5.000 | 5.250 | 155,542 | +0.12(+2.34%) |
Sep 06, 2017 | 4.890 | 5.220 | 4.790 | 5.130 | 163,750 | +0.28(+5.77%) |
Sep 05, 2017 | 4.720 | 4.880 | 4.660 | 4.850 | 203,275 | +0.14(+2.97%) |
Sep 01, 2017 | 4.560 | 4.780 | 4.560 | 4.710 | 189,879 | +0.14(+3.06%) |
Aug 31, 2017 | 4.360 | 4.610 | 4.330 | 4.570 | 214,257 | +0.23(+5.30%) |
Aug 30, 2017 | 4.320 | 4.460 | 4.290 | 4.340 | 163,836 | +0.00(+0.00%) |
Aug 29, 2017 | 4.410 | 4.430 | 4.210 | 4.340 | 159,772 | -0.07(-1.59%) |
Aug 28, 2017 | 4.230 | 4.480 | 4.110 | 4.410 | 169,813 | +0.19(+4.50%) |
Aug 25, 2017 | 3.686 | 4.250 | 3.619 | 4.220 | 380,955 | +0.55(+14.99%) |
Aug 24, 2017 | 3.560 | 3.680 | 3.410 | 3.670 | 102,945 | +0.12(+3.38%) |
Aug 23, 2017 | 3.520 | 3.619 | 3.410 | 3.550 | 128,854 | +0.00(+0.00%) |
Aug 22, 2017 | 3.760 | 3.850 | 3.520 | 3.550 | 142,049 | -0.21(-5.59%) |
Aug 21, 2017 | 3.650 | 3.780 | 3.570 | 3.760 | 258,937 | +0.12(+3.30%) |
Aug 18, 2017 | 3.560 | 3.770 | 3.520 | 3.640 | 240,868 | +0.04(+1.11%) |
Aug 17, 2017 | 3.600 | 3.690 | 3.540 | 3.600 | 358,898 | -0.04(-1.10%) |
Aug 16, 2017 | 3.560 | 3.685 | 3.480 | 3.640 | 160,768 | +0.09(+2.54%) |
Aug 15, 2017 | 3.630 | 3.630 | 3.390 | 3.550 | 181,102 | -0.06(-1.66%) |
Aug 14, 2017 | 3.550 | 3.700 | 3.470 | 3.610 | 283,218 | +0.10(+2.85%) |
Aug 11, 2017 | 3.370 | 3.542 | 3.313 | 3.510 | 272,468 | +0.13(+3.85%) |
Aug 10, 2017 | 3.160 | 3.680 | 3.150 | 3.380 | 9,632,019 | +0.19(+5.96%) |
Aug 09, 2017 | 3.120 | 3.360 | 3.080 | 3.190 | 345,993 | +0.10(+3.24%) |
Aug 08, 2017 | 2.750 | 3.120 | 2.515 | 3.090 | 873,968 | +0.38(+14.02%) |
Aug 07, 2017 | 3.160 | 3.190 | 2.700 | 2.710 | 417,071 | -0.44(-13.97%) |
Aug 04, 2017 | 3.210 | 3.615 | 3.135 | 3.150 | 1,171,253 | +0.04(+1.29%) |
Aug 03, 2017 | 3.210 | 3.279 | 3.000 | 3.110 | 128,664 | -0.14(-4.31%) |
Aug 02, 2017 | 3.550 | 3.550 | 2.850 | 3.250 | 517,762 | -0.18(-5.25%) |
Aug 01, 2017 | 3.770 | 3.840 | 3.390 | 3.430 | 202,994 | -0.33(-8.78%) |
Jul 31, 2017 | 3.900 | 3.960 | 3.690 | 3.760 | 139,338 | -0.11(-2.84%) |
Jul 28, 2017 | 3.860 | 3.950 | 3.740 | 3.870 | 63,163 | +0.01(+0.26%) |
Jul 27, 2017 | 3.780 | 3.970 | 3.710 | 3.860 | 138,647 | +0.09(+2.39%) |
Jul 26, 2017 | 3.720 | 3.830 | 3.630 | 3.770 | 99,201 | +0.04(+1.07%) |
Jul 25, 2017 | 3.730 | 3.790 | 3.620 | 3.730 | 86,351 | +0.01(+0.27%) |
Jul 24, 2017 | 3.770 | 3.780 | 3.450 | 3.720 | 167,507 | +0.00(+0.00%) |
Jul 21, 2017 | 3.970 | 3.970 | 3.670 | 3.720 | 283,406 | -0.18(-4.62%) |
Jul 20, 2017 | 3.940 | 3.850 | 3.900 | 46,462 | +0.02(+0.52%) | |
Jul 19, 2017 | 3.870 | 4.100 | 3.850 | 3.880 | 80,417 | +0.02(+0.52%) |
Jul 18, 2017 | 4.180 | 4.260 | 3.850 | 3.860 | 164,501 | -0.34(-8.10%) |
Jul 17, 2017 | 4.260 | 4.300 | 4.130 | 4.200 | 201,093 | -0.04(-0.94%) |
Jul 14, 2017 | 4.250 | 4.340 | 4.220 | 4.240 | 104,944 | +0.01(+0.24%) |
Jul 13, 2017 | 4.170 | 4.290 | 4.070 | 4.230 | 76,003 | +0.05(+1.20%) |
Jul 12, 2017 | 4.090 | 4.290 | 3.970 | 4.180 | 59,109 | +0.13(+3.21%) |
Jul 11, 2017 | 4.020 | 4.255 | 3.940 | 4.050 | 83,072 | +0.10(+2.53%) |
Jul 10, 2017 | 3.960 | 4.110 | 3.810 | 3.950 | 188,220 | +0.05(+1.28%) |
Jul 07, 2017 | 3.800 | 3.960 | 3.790 | 3.900 | 58,739 | +0.10(+2.63%) |
Jul 06, 2017 | 3.830 | 3.880 | 3.670 | 3.800 | 132,725 | +0.03(+0.80%) |
Jul 05, 2017 | 4.120 | 4.120 | 3.720 | 3.770 | 163,883 | -0.35(-8.50%) |