Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 7.500 | 7.500 | 6.500 | 6.681 | 125,404 | -0.63(-8.62%) |
Jul 31, 2017 | 7.800 | 7.800 | 7.264 | 7.311 | 36,739 | -0.08(-1.03%) |
Jul 28, 2017 | 7.200 | 7.446 | 7.200 | 7.387 | 44,418 | +0.19(+2.60%) |
Jul 27, 2017 | 7.340 | 7.432 | 7.100 | 7.200 | 79,181 | -0.14(-1.91%) |
Jul 26, 2017 | 7.830 | 7.830 | 7.300 | 7.340 | 67,198 | -0.61(-7.61%) |
Jul 25, 2017 | 7.500 | 7.993 | 7.478 | 7.945 | 40,526 | +0.48(+6.42%) |
Jul 24, 2017 | 7.500 | 7.700 | 7.300 | 7.466 | 48,493 | -0.10(-1.31%) |
Jul 21, 2017 | 7.999 | 8.000 | 7.465 | 7.565 | 61,556 | -0.43(-5.35%) |
Jul 20, 2017 | 8.071 | 7.900 | 7.993 | 21,617 | -0.10(-1.25%) | |
Jul 19, 2017 | 8.300 | 8.300 | 8.000 | 8.094 | 17,449 | -0.01(-0.09%) |
Jul 18, 2017 | 8.299 | 8.300 | 8.000 | 8.101 | 37,893 | -0.14(-1.66%) |
Jul 17, 2017 | 8.200 | 8.500 | 8.123 | 8.238 | 25,567 | +0.09(+1.08%) |
Jul 14, 2017 | 8.200 | 8.372 | 8.000 | 8.150 | 13,585 | +0.13(+1.62%) |
Jul 13, 2017 | 8.500 | 8.500 | 7.903 | 8.020 | 34,564 | -0.34(-4.02%) |
Jul 12, 2017 | 8.225 | 8.454 | 8.100 | 8.356 | 24,584 | +0.42(+5.24%) |
Jul 11, 2017 | 7.500 | 8.087 | 7.350 | 7.940 | 43,117 | +0.47(+6.31%) |
Jul 10, 2017 | 7.150 | 7.584 | 7.150 | 7.469 | 42,956 | +0.19(+2.60%) |
Jul 07, 2017 | 7.601 | 7.800 | 7.200 | 7.280 | 87,934 | -0.38(-5.00%) |
Jul 06, 2017 | 7.531 | 7.900 | 7.500 | 7.663 | 16,982 | +0.06(+0.83%) |
Jul 05, 2017 | 8.238 | 8.300 | 7.500 | 7.600 | 63,297 | -0.38(-4.75%) |