Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.890 | 6.020 | 5.790 | 5.970 | 14,377,298 | +0.10(+1.70%) |
Sep 28, 2017 | 5.970 | 6.075 | 5.790 | 5.870 | 21,725,168 | +0.00(+0.00%) |
Sep 27, 2017 | 5.830 | 5.880 | 5.590 | 5.870 | 13,397,774 | +0.10(+1.73%) |
Sep 26, 2017 | 5.700 | 5.780 | 5.620 | 5.770 | 13,186,492 | +0.04(+0.70%) |
Sep 25, 2017 | 5.460 | 5.810 | 5.460 | 5.730 | 28,787,576 | +0.49(+9.35%) |
Sep 22, 2017 | 5.250 | 5.600 | 5.190 | 5.240 | 44,327,176 | +0.02(+0.38%) |
Sep 21, 2017 | 5.470 | 5.520 | 5.090 | 5.220 | 22,009,340 | -0.32(-5.78%) |
Sep 20, 2017 | 5.270 | 5.610 | 5.270 | 5.540 | 17,763,188 | +0.32(+6.13%) |
Sep 19, 2017 | 5.230 | 5.245 | 5.100 | 5.220 | 9,167,946 | +0.03(+0.58%) |
Sep 18, 2017 | 5.150 | 5.360 | 5.045 | 5.190 | 10,953,835 | +0.01(+0.19%) |
Sep 15, 2017 | 5.100 | 5.195 | 4.940 | 5.180 | 14,587,313 | +0.09(+1.77%) |
Sep 14, 2017 | 5.120 | 5.340 | 5.050 | 5.090 | 14,924,598 | +0.07(+1.39%) |
Sep 13, 2017 | 4.770 | 5.185 | 4.750 | 5.020 | 16,898,832 | +0.27(+5.68%) |
Sep 12, 2017 | 4.550 | 4.865 | 4.550 | 4.750 | 10,759,463 | +0.21(+4.63%) |
Sep 11, 2017 | 4.450 | 4.590 | 4.390 | 4.540 | 11,919,897 | +0.09(+2.02%) |
Sep 08, 2017 | 4.540 | 4.560 | 4.360 | 4.450 | 11,691,523 | -0.12(-2.63%) |
Sep 07, 2017 | 4.650 | 4.680 | 4.480 | 4.570 | 12,873,390 | -0.07(-1.51%) |
Sep 06, 2017 | 4.700 | 4.570 | 4.640 | 9,878,517 | +0.13(+2.88%) | |
Sep 05, 2017 | 4.570 | 4.650 | 4.480 | 4.510 | 13,548,211 | -0.02(-0.44%) |
Sep 01, 2017 | 4.270 | 4.540 | 4.210 | 4.530 | 14,319,859 | +0.28(+6.59%) |
Aug 31, 2017 | 4.390 | 4.465 | 4.230 | 4.250 | 15,899,818 | -0.10(-2.30%) |
Aug 30, 2017 | 4.610 | 4.620 | 4.300 | 4.350 | 22,306,860 | -0.25(-5.43%) |
Aug 29, 2017 | 4.380 | 4.750 | 4.350 | 4.600 | 38,741,300 | +0.22(+5.02%) |
Aug 28, 2017 | 4.450 | 4.525 | 4.300 | 4.380 | 10,621,319 | -0.05(-1.13%) |
Aug 25, 2017 | 4.430 | 4.510 | 4.400 | 4.430 | 9,337,653 | +0.03(+0.68%) |
Aug 24, 2017 | 4.410 | 4.530 | 4.370 | 4.400 | 11,658,464 | -0.04(-0.90%) |
Aug 23, 2017 | 4.320 | 4.460 | 4.240 | 4.440 | 12,691,278 | +0.08(+1.83%) |
Aug 22, 2017 | 4.230 | 4.390 | 4.190 | 4.360 | 11,733,345 | +0.17(+4.06%) |
Aug 21, 2017 | 4.260 | 4.280 | 4.100 | 4.190 | 11,858,761 | -0.09(-2.10%) |
Aug 18, 2017 | 4.150 | 4.380 | 4.140 | 4.280 | 16,754,609 | +0.12(+2.88%) |
Aug 17, 2017 | 4.210 | 4.340 | 4.150 | 4.160 | 12,417,705 | -0.12(-2.80%) |
Aug 16, 2017 | 4.570 | 4.570 | 4.230 | 4.280 | 14,253,639 | -0.24(-5.31%) |
Aug 15, 2017 | 4.470 | 4.580 | 4.160 | 4.520 | 24,509,392 | -0.03(-0.66%) |
Aug 14, 2017 | 4.620 | 4.690 | 4.490 | 4.550 | 12,403,483 | -0.06(-1.30%) |
Aug 11, 2017 | 4.360 | 4.680 | 4.350 | 4.610 | 14,709,131 | +0.16(+3.60%) |
Aug 10, 2017 | 4.560 | 4.620 | 4.433 | 4.450 | 11,381,754 | -0.11(-2.41%) |
Aug 09, 2017 | 4.830 | 4.850 | 4.325 | 4.560 | 31,797,716 | -0.27(-5.59%) |
Aug 08, 2017 | 4.960 | 5.060 | 4.780 | 4.830 | 15,144,031 | -0.17(-3.40%) |
Aug 07, 2017 | 5.290 | 5.300 | 4.950 | 5.000 | 19,248,024 | -0.32(-6.02%) |
Aug 04, 2017 | 5.540 | 5.610 | 5.320 | 5.320 | 13,158,952 | -0.22(-3.97%) |
Aug 03, 2017 | 5.300 | 5.635 | 5.250 | 5.540 | 27,866,040 | +0.24(+4.53%) |
Aug 02, 2017 | 5.200 | 5.410 | 5.110 | 5.300 | 15,934,644 | +0.05(+0.95%) |
Aug 01, 2017 | 5.260 | 5.310 | 5.110 | 5.250 | 15,432,848 | -0.04(-0.76%) |
Jul 31, 2017 | 5.300 | 5.360 | 5.120 | 5.290 | 16,068,242 | -0.02(-0.38%) |
Jul 28, 2017 | 5.260 | 5.575 | 5.230 | 5.310 | 15,527,730 | +0.02(+0.38%) |
Jul 27, 2017 | 5.390 | 5.400 | 5.043 | 5.290 | 28,240,272 | -0.10(-1.86%) |
Jul 26, 2017 | 5.640 | 5.660 | 5.290 | 5.390 | 20,935,036 | -0.20(-3.58%) |
Jul 25, 2017 | 5.590 | 19,952,300 | +0.24(+4.49%) | |||
Jul 24, 2017 | 5.420 | 5.440 | 5.280 | 5.350 | 13,999,880 | -0.04(-0.74%) |
Jul 21, 2017 | 5.440 | 5.500 | 5.280 | 5.390 | 20,722,524 | -0.07(-1.28%) |
Jul 20, 2017 | 5.740 | 5.800 | 5.340 | 5.460 | 27,109,516 | -0.23(-4.04%) |
Jul 19, 2017 | 5.290 | 5.770 | 5.280 | 5.690 | 24,274,708 | +0.37(+6.95%) |
Jul 18, 2017 | 5.310 | 5.345 | 5.180 | 5.320 | 18,763,128 | +0.07(+1.33%) |
Jul 17, 2017 | 5.180 | 5.315 | 5.160 | 5.250 | 12,645,799 | +0.07(+1.35%) |
Jul 14, 2017 | 5.200 | 5.290 | 5.100 | 5.180 | 17,222,608 | +0.00(+0.00%) |
Jul 13, 2017 | 4.940 | 5.220 | 4.930 | 5.180 | 22,450,782 | +0.27(+5.50%) |
Jul 12, 2017 | 5.220 | 5.350 | 4.890 | 4.910 | 25,380,648 | -0.19(-3.73%) |
Jul 11, 2017 | 5.040 | 5.170 | 4.810 | 5.100 | 35,320,672 | +0.06(+1.19%) |
Jul 10, 2017 | 4.730 | 5.050 | 4.710 | 5.040 | 15,933,652 | +0.27(+5.66%) |
Jul 07, 2017 | 5.010 | 5.030 | 4.750 | 4.770 | 20,903,380 | -0.28(-5.54%) |
Jul 06, 2017 | 5.300 | 5.340 | 5.020 | 5.050 | 23,373,460 | -0.24(-4.54%) |
Jul 05, 2017 | 5.430 | 5.430 | 5.175 | 5.290 | 17,540,888 | -0.18(-3.29%) |