Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.330 | 5.490 | 5.240 | 5.390 | 59,845 | +0.13(+2.47%) |
Oct 30, 2017 | 5.160 | 5.380 | 5.160 | 5.260 | 46,017 | +0.11(+2.14%) |
Oct 27, 2017 | 5.050 | 5.200 | 4.950 | 5.150 | 59,585 | +0.09(+1.78%) |
Oct 26, 2017 | 5.240 | 5.240 | 5.050 | 5.060 | 70,255 | -0.17(-3.25%) |
Oct 25, 2017 | 5.320 | 5.422 | 5.110 | 5.230 | 48,920 | -0.11(-2.06%) |
Oct 24, 2017 | 5.550 | 5.590 | 5.300 | 5.340 | 49,424 | -0.13(-2.38%) |
Oct 23, 2017 | 5.570 | 5.750 | 5.430 | 5.470 | 97,386 | -0.04(-0.73%) |
Oct 20, 2017 | 5.250 | 5.710 | 5.239 | 5.510 | 91,363 | +0.26(+4.95%) |
Oct 19, 2017 | 5.200 | 5.330 | 5.150 | 5.250 | 57,580 | -0.02(-0.38%) |
Oct 18, 2017 | 5.390 | 5.390 | 5.140 | 5.270 | 34,663 | -0.08(-1.50%) |
Oct 17, 2017 | 5.300 | 5.423 | 4.980 | 5.350 | 255,469 | +0.05(+0.94%) |
Oct 16, 2017 | 5.630 | 5.938 | 5.200 | 5.300 | 135,971 | -0.28(-5.02%) |
Oct 13, 2017 | 5.680 | 5.716 | 5.360 | 5.580 | 70,477 | -0.08(-1.41%) |
Oct 12, 2017 | 5.830 | 5.870 | 5.630 | 5.660 | 66,362 | -0.17(-2.92%) |
Oct 11, 2017 | 5.770 | 5.990 | 5.591 | 5.830 | 171,358 | +0.05(+0.87%) |
Oct 10, 2017 | 5.890 | 5.890 | 5.000 | 5.780 | 472,204 | -0.10(-1.70%) |
Oct 09, 2017 | 6.320 | 6.320 | 5.810 | 5.880 | 180,849 | -0.36(-5.77%) |
Oct 06, 2017 | 6.260 | 6.297 | 6.131 | 6.240 | 75,551 | -0.04(-0.64%) |
Oct 05, 2017 | 6.500 | 6.750 | 6.110 | 6.280 | 263,909 | -0.23(-3.53%) |
Oct 04, 2017 | 6.350 | 6.660 | 6.220 | 6.510 | 388,790 | +0.11(+1.72%) |
Oct 03, 2017 | 6.250 | 6.450 | 6.080 | 6.400 | 405,409 | +0.13(+2.07%) |
Oct 02, 2017 | 5.840 | 6.330 | 5.571 | 6.270 | 724,728 | +0.52(+9.04%) |
Sep 29, 2017 | 5.150 | 5.820 | 5.090 | 5.750 | 641,881 | +0.66(+12.97%) |
Sep 28, 2017 | 5.000 | 5.220 | 4.920 | 5.090 | 202,490 | +0.09(+1.80%) |
Sep 27, 2017 | 5.050 | 5.000 | 255,766 | +0.15(+3.09%) | ||
Sep 26, 2017 | 5.030 | 5.290 | 4.710 | 4.850 | 401,953 | -0.20(-3.96%) |
Sep 25, 2017 | 4.550 | 5.060 | 4.443 | 5.050 | 376,332 | +0.47(+10.26%) |
Sep 22, 2017 | 4.520 | 4.680 | 4.190 | 4.580 | 337,348 | +0.06(+1.33%) |
Sep 21, 2017 | 4.500 | 4.660 | 4.000 | 4.520 | 386,509 | +0.04(+0.89%) |
Sep 20, 2017 | 4.000 | 4.740 | 3.960 | 4.480 | 1,257,165 | +0.69(+18.21%) |
Sep 19, 2017 | 4.020 | 4.110 | 3.780 | 3.790 | 94,476 | -0.20(-5.01%) |
Sep 18, 2017 | 3.950 | 4.090 | 3.800 | 3.990 | 199,400 | +0.08(+2.05%) |
Sep 15, 2017 | 3.650 | 3.925 | 3.650 | 3.910 | 192,483 | +0.24(+6.54%) |
Sep 14, 2017 | 3.700 | 3.750 | 3.640 | 3.670 | 53,165 | -0.05(-1.34%) |
Sep 13, 2017 | 3.610 | 3.770 | 3.597 | 3.720 | 152,556 | +0.09(+2.48%) |
Sep 12, 2017 | 3.540 | 3.790 | 3.540 | 3.630 | 118,646 | +0.09(+2.54%) |
Sep 11, 2017 | 3.520 | 3.640 | 3.440 | 3.540 | 97,506 | +0.00(+0.00%) |
Sep 08, 2017 | 3.410 | 3.600 | 3.410 | 3.540 | 76,284 | +0.12(+3.51%) |
Sep 07, 2017 | 3.340 | 3.450 | 3.150 | 3.420 | 93,066 | +0.08(+2.40%) |
Sep 06, 2017 | 3.320 | 3.410 | 3.260 | 3.340 | 50,690 | +0.06(+1.83%) |
Sep 05, 2017 | 3.460 | 3.480 | 3.210 | 3.280 | 54,633 | -0.22(-6.29%) |
Sep 01, 2017 | 3.460 | 3.550 | 3.380 | 3.500 | 38,007 | +0.01(+0.29%) |
Aug 31, 2017 | 3.410 | 3.670 | 3.400 | 3.490 | 90,220 | +0.04(+1.16%) |
Aug 30, 2017 | 3.540 | 3.600 | 3.361 | 3.450 | 81,900 | -0.07(-1.99%) |
Aug 29, 2017 | 3.280 | 3.540 | 3.226 | 3.520 | 207,927 | +0.22(+6.67%) |
Aug 28, 2017 | 3.210 | 3.330 | 3.180 | 3.300 | 87,051 | +0.11(+3.45%) |
Aug 25, 2017 | 3.190 | 3.230 | 3.110 | 3.190 | 59,034 | +0.01(+0.31%) |
Aug 24, 2017 | 2.910 | 3.220 | 2.910 | 3.180 | 145,211 | +0.25(+8.53%) |
Aug 23, 2017 | 2.750 | 2.950 | 2.750 | 2.930 | 117,535 | +0.18(+6.55%) |
Aug 22, 2017 | 2.897 | 2.960 | 2.690 | 2.750 | 302,195 | -0.08(-2.83%) |
Aug 21, 2017 | 3.000 | 3.049 | 2.785 | 2.830 | 211,175 | -0.17(-5.67%) |
Aug 18, 2017 | 3.100 | 3.110 | 2.980 | 3.000 | 116,570 | -0.10(-3.23%) |
Aug 17, 2017 | 3.260 | 3.295 | 3.100 | 3.100 | 146,189 | -0.16(-4.91%) |
Aug 16, 2017 | 3.180 | 3.290 | 3.150 | 3.260 | 39,837 | +0.06(+1.87%) |
Aug 15, 2017 | 3.340 | 3.410 | 3.170 | 3.200 | 72,827 | -0.13(-3.90%) |
Aug 14, 2017 | 3.270 | 3.400 | 3.250 | 3.330 | 45,670 | +0.07(+2.15%) |
Aug 11, 2017 | 3.160 | 3.330 | 3.140 | 3.260 | 67,157 | +0.10(+3.16%) |
Aug 10, 2017 | 3.390 | 3.413 | 3.150 | 3.160 | 64,859 | -0.22(-6.51%) |
Aug 09, 2017 | 3.470 | 3.580 | 3.320 | 3.380 | 47,802 | -0.11(-3.15%) |
Aug 08, 2017 | 3.340 | 3.610 | 3.330 | 3.490 | 44,402 | +0.14(+4.18%) |
Aug 07, 2017 | 3.580 | 3.710 | 3.330 | 3.350 | 65,715 | -0.25(-6.94%) |
Aug 04, 2017 | 3.380 | 3.720 | 3.250 | 3.600 | 87,729 | +0.22(+6.51%) |
Aug 03, 2017 | 3.510 | 3.640 | 3.380 | 3.380 | 44,602 | -0.16(-4.52%) |
Aug 02, 2017 | 3.600 | 3.750 | 3.428 | 3.540 | 102,005 | -0.11(-3.01%) |