Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.790 | 6.000 | 5.790 | 5.910 | 85,023 | -0.01(-0.17%) |
Sep 28, 2017 | 5.790 | 6.050 | 5.790 | 5.920 | 109,865 | +0.13(+2.25%) |
Sep 27, 2017 | 5.730 | 5.970 | 5.640 | 5.790 | 53,125 | +0.06(+1.05%) |
Sep 26, 2017 | 5.400 | 5.830 | 5.400 | 5.730 | 77,421 | +0.33(+6.11%) |
Sep 25, 2017 | 5.480 | 5.480 | 5.310 | 5.400 | 38,629 | +0.00(+0.00%) |
Sep 22, 2017 | 5.470 | 5.600 | 5.310 | 5.400 | 76,204 | -0.14(-2.53%) |
Sep 21, 2017 | 5.550 | 5.810 | 5.370 | 5.540 | 162,719 | -0.08(-1.42%) |
Sep 20, 2017 | 5.620 | 5.770 | 5.500 | 5.620 | 53,330 | +0.04(+0.72%) |
Sep 19, 2017 | 5.980 | 6.010 | 5.580 | 5.580 | 193,356 | -0.28(-4.78%) |
Sep 18, 2017 | 5.820 | 6.266 | 5.774 | 5.860 | 202,772 | +0.08(+1.38%) |
Sep 15, 2017 | 5.760 | 5.990 | 5.730 | 5.780 | 388,834 | +0.00(+0.00%) |
Sep 14, 2017 | 6.600 | 6.631 | 5.720 | 5.780 | 234,534 | -0.70(-10.80%) |
Sep 13, 2017 | 6.530 | 6.650 | 6.280 | 6.480 | 182,146 | +0.00(+0.00%) |
Sep 12, 2017 | 6.620 | 6.740 | 6.210 | 6.480 | 178,270 | -0.13(-1.97%) |
Sep 11, 2017 | 6.700 | 7.000 | 6.500 | 6.610 | 305,022 | +0.13(+2.01%) |
Sep 08, 2017 | 6.070 | 6.730 | 5.900 | 6.480 | 305,282 | +0.60(+10.20%) |
Sep 07, 2017 | 5.560 | 6.250 | 5.410 | 5.880 | 264,049 | +0.45(+8.29%) |
Sep 06, 2017 | 5.770 | 5.800 | 5.280 | 5.430 | 206,850 | -0.06(-1.09%) |
Sep 05, 2017 | 5.040 | 5.960 | 5.020 | 5.490 | 333,785 | +0.45(+8.93%) |
Sep 01, 2017 | 4.960 | 5.200 | 4.901 | 5.040 | 111,529 | +0.20(+4.13%) |
Aug 31, 2017 | 4.960 | 4.990 | 4.800 | 4.840 | 36,119 | -0.09(-1.83%) |
Aug 30, 2017 | 4.900 | 5.000 | 4.800 | 4.930 | 73,315 | -0.04(-0.80%) |
Aug 29, 2017 | 4.950 | 5.030 | 4.800 | 4.970 | 115,518 | +0.03(+0.61%) |
Aug 28, 2017 | 4.800 | 4.950 | 4.760 | 4.940 | 54,618 | +0.14(+2.92%) |
Aug 25, 2017 | 4.750 | 4.800 | 4.600 | 4.800 | 38,257 | +0.05(+1.05%) |
Aug 24, 2017 | 4.710 | 4.780 | 4.640 | 4.750 | 68,091 | +0.05(+1.06%) |
Aug 23, 2017 | 4.420 | 4.740 | 4.420 | 4.700 | 93,925 | +0.15(+3.30%) |
Aug 22, 2017 | 4.390 | 4.620 | 4.293 | 4.550 | 68,845 | +0.20(+4.60%) |
Aug 21, 2017 | 4.400 | 4.440 | 4.215 | 4.350 | 98,786 | +0.02(+0.46%) |
Aug 18, 2017 | 4.410 | 4.450 | 4.215 | 4.330 | 34,593 | -0.04(-0.92%) |
Aug 17, 2017 | 4.540 | 4.562 | 4.164 | 4.370 | 84,007 | -0.14(-3.10%) |
Aug 16, 2017 | 4.500 | 4.650 | 4.410 | 4.510 | 265,402 | +0.15(+3.44%) |
Aug 15, 2017 | 4.240 | 4.449 | 4.205 | 4.360 | 129,776 | +0.13(+3.07%) |
Aug 14, 2017 | 4.150 | 4.250 | 4.150 | 4.230 | 58,110 | +0.13(+3.17%) |
Aug 11, 2017 | 4.250 | 4.300 | 4.100 | 4.100 | 60,004 | -0.18(-4.21%) |
Aug 10, 2017 | 3.800 | 4.330 | 3.800 | 4.280 | 240,124 | +0.58(+15.68%) |
Aug 09, 2017 | 3.710 | 3.720 | 3.620 | 3.700 | 14,160 | +0.02(+0.54%) |
Aug 08, 2017 | 3.580 | 3.750 | 3.520 | 3.680 | 51,643 | +0.08(+2.22%) |
Aug 07, 2017 | 3.890 | 3.890 | 3.580 | 3.600 | 48,731 | -0.15(-4.00%) |
Aug 04, 2017 | 3.780 | 3.821 | 3.750 | 3.750 | 10,240 | -0.06(-1.57%) |
Aug 03, 2017 | 3.850 | 3.889 | 3.760 | 3.810 | 35,119 | -0.01(-0.26%) |
Aug 02, 2017 | 4.000 | 4.050 | 3.750 | 3.820 | 52,541 | -0.01(-0.26%) |
Aug 01, 2017 | 3.850 | 4.000 | 3.750 | 3.830 | 60,965 | -0.09(-2.29%) |
Jul 31, 2017 | 3.500 | 4.000 | 3.500 | 3.920 | 54,784 | +0.39(+11.05%) |
Jul 28, 2017 | 3.496 | 3.645 | 3.496 | 3.530 | 29,036 | +0.02(+0.57%) |
Jul 27, 2017 | 3.710 | 3.710 | 3.430 | 3.510 | 43,977 | -0.20(-5.39%) |
Jul 26, 2017 | 3.636 | 3.710 | 3.420 | 3.710 | 142,613 | +0.08(+2.20%) |
Jul 25, 2017 | 3.650 | 3.773 | 3.510 | 3.630 | 44,465 | +0.01(+0.28%) |
Jul 24, 2017 | 3.960 | 3.964 | 3.620 | 3.620 | 87,615 | -0.34(-8.59%) |
Jul 21, 2017 | 4.050 | 4.050 | 3.850 | 3.960 | 39,000 | -0.07(-1.68%) |
Jul 20, 2017 | 4.060 | 4.060 | 4.000 | 4.028 | 5,071 | -0.03(-0.80%) |
Jul 19, 2017 | 4.050 | 4.087 | 4.010 | 4.060 | 6,003 | -0.02(-0.49%) |
Jul 18, 2017 | 4.200 | 4.200 | 3.880 | 4.080 | 99,097 | -0.03(-0.73%) |
Jul 17, 2017 | 4.220 | 4.220 | 4.100 | 4.110 | 17,098 | -0.08(-1.91%) |
Jul 14, 2017 | 4.140 | 4.217 | 4.089 | 4.190 | 9,480 | +0.09(+2.20%) |
Jul 13, 2017 | 4.160 | 4.230 | 4.000 | 4.100 | 60,332 | -0.03(-0.73%) |
Jul 12, 2017 | 4.210 | 4.210 | 4.110 | 4.130 | 8,188 | -0.08(-1.90%) |
Jul 11, 2017 | 4.130 | 4.210 | 4.110 | 4.210 | 8,730 | +0.11(+2.68%) |
Jul 10, 2017 | 4.100 | 4.130 | 4.100 | 4.100 | 7,294 | +0.00(+0.00%) |
Jul 07, 2017 | 4.100 | 4.185 | 4.100 | 4.100 | 14,866 | -0.05(-1.20%) |
Jul 06, 2017 | 4.190 | 4.430 | 4.140 | 4.150 | 75,757 | -0.01(-0.24%) |
Jul 05, 2017 | 4.240 | 4.240 | 4.100 | 4.160 | 32,843 | -0.08(-1.89%) |