Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.450 | 3.500 | 3.350 | 3.400 | 744,625 | -0.05(-1.45%) |
Sep 28, 2017 | 3.350 | 3.450 | 3.300 | 3.450 | 544,979 | +0.15(+4.55%) |
Sep 27, 2017 | 3.400 | 3.450 | 3.300 | 3.300 | 881,149 | +0.05(+1.54%) |
Sep 26, 2017 | 3.400 | 3.425 | 3.200 | 3.250 | 832,440 | -0.05(-1.52%) |
Sep 25, 2017 | 3.800 | 3.900 | 3.200 | 3.300 | 1,461,868 | -0.55(-14.29%) |
Sep 22, 2017 | 4.150 | 4.200 | 3.800 | 3.850 | 846,111 | -0.40(-9.41%) |
Sep 21, 2017 | 4.100 | 4.250 | 4.050 | 4.250 | 306,722 | +0.10(+2.41%) |
Sep 20, 2017 | 4.200 | 4.200 | 4.050 | 4.150 | 408,650 | +0.00(+0.00%) |
Sep 19, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 317,620 | -0.05(-1.19%) |
Sep 18, 2017 | 4.100 | 4.250 | 4.050 | 4.200 | 405,356 | +0.10(+2.44%) |
Sep 15, 2017 | 4.350 | 4.350 | 4.000 | 4.100 | 1,409,482 | -0.20(-4.65%) |
Sep 14, 2017 | 4.500 | 4.500 | 4.250 | 4.300 | 930,473 | -0.30(-6.52%) |
Sep 13, 2017 | 4.600 | 4.800 | 4.600 | 4.600 | 360,699 | +0.00(+0.00%) |
Sep 12, 2017 | 4.750 | 4.950 | 4.600 | 4.600 | 481,713 | -0.15(-3.16%) |
Sep 11, 2017 | 4.750 | 4.800 | 4.700 | 4.750 | 252,058 | -0.05(-1.04%) |
Sep 08, 2017 | 4.800 | 4.818 | 4.700 | 4.800 | 172,394 | +0.00(+0.00%) |
Sep 07, 2017 | 4.800 | 4.850 | 4.750 | 4.800 | 102,816 | -0.05(-1.03%) |
Sep 06, 2017 | 4.750 | 4.850 | 4.700 | 4.850 | 375,165 | +0.10(+2.11%) |
Sep 05, 2017 | 4.950 | 4.950 | 4.700 | 4.750 | 373,453 | -0.25(-5.00%) |
Sep 01, 2017 | 4.750 | 5.000 | 4.750 | 5.000 | 226,564 | +0.25(+5.26%) |
Aug 31, 2017 | 4.900 | 4.950 | 4.750 | 4.750 | 341,296 | -0.10(-2.06%) |
Aug 30, 2017 | 5.000 | 5.000 | 4.800 | 4.850 | 518,073 | -0.10(-2.02%) |
Aug 29, 2017 | 4.700 | 5.000 | 4.550 | 4.950 | 960,685 | +0.25(+5.32%) |
Aug 28, 2017 | 4.750 | 4.750 | 4.550 | 4.700 | 401,703 | -0.05(-1.05%) |
Aug 25, 2017 | 4.950 | 5.000 | 4.750 | 4.750 | 358,410 | -0.20(-4.04%) |
Aug 24, 2017 | 4.750 | 5.000 | 4.650 | 4.950 | 508,364 | +0.20(+4.21%) |
Aug 23, 2017 | 4.650 | 4.750 | 4.650 | 4.750 | 318,559 | +0.10(+2.15%) |
Aug 22, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 177,259 | +0.00(+0.00%) |
Aug 21, 2017 | 4.700 | 4.750 | 4.550 | 4.650 | 260,175 | -0.10(-2.11%) |
Aug 18, 2017 | 4.650 | 4.800 | 4.650 | 4.750 | 295,997 | +0.05(+1.06%) |
Aug 17, 2017 | 4.650 | 4.800 | 4.650 | 4.700 | 292,215 | +0.00(+0.00%) |
Aug 16, 2017 | 4.800 | 4.800 | 4.700 | 4.700 | 197,748 | -0.10(-2.08%) |
Aug 15, 2017 | 4.750 | 4.850 | 4.550 | 4.800 | 466,915 | +0.05(+1.05%) |
Aug 14, 2017 | 4.750 | 4.850 | 4.650 | 4.750 | 363,864 | +0.00(+0.00%) |
Aug 11, 2017 | 4.550 | 4.750 | 4.500 | 4.750 | 339,008 | +0.10(+2.15%) |
Aug 10, 2017 | 4.750 | 4.850 | 4.500 | 4.650 | 786,554 | -0.25(-5.10%) |
Aug 09, 2017 | 4.650 | 5.000 | 4.450 | 4.900 | 696,230 | -0.10(-2.00%) |
Aug 08, 2017 | 5.100 | 5.150 | 5.000 | 5.000 | 474,637 | -0.10(-1.96%) |
Aug 07, 2017 | 5.050 | 5.150 | 5.000 | 5.100 | 261,564 | +0.05(+0.99%) |
Aug 04, 2017 | 4.850 | 5.150 | 4.800 | 5.050 | 469,191 | +0.20(+4.12%) |
Aug 03, 2017 | 4.900 | 4.975 | 4.800 | 4.850 | 288,051 | -0.10(-2.02%) |
Aug 02, 2017 | 5.200 | 5.200 | 4.900 | 4.950 | 355,790 | -0.25(-4.81%) |
Aug 01, 2017 | 5.150 | 5.250 | 5.050 | 5.200 | 223,923 | +0.05(+0.97%) |
Jul 31, 2017 | 5.450 | 5.450 | 5.050 | 5.150 | 578,919 | -0.25(-4.63%) |
Jul 28, 2017 | 5.450 | 5.500 | 5.350 | 5.400 | 401,359 | +0.05(+0.93%) |
Jul 27, 2017 | 5.350 | 5.450 | 5.276 | 5.350 | 379,177 | +0.00(+0.00%) |
Jul 26, 2017 | 5.400 | 5.450 | 5.350 | 5.350 | 150,557 | -0.05(-0.93%) |
Jul 25, 2017 | 5.350 | 5.600 | 5.300 | 5.400 | 491,508 | +0.00(+0.00%) |
Jul 24, 2017 | 5.300 | 5.400 | 5.206 | 5.400 | 330,887 | +0.10(+1.89%) |
Jul 21, 2017 | 5.350 | 5.350 | 5.150 | 5.300 | 364,871 | +0.00(+0.00%) |
Jul 20, 2017 | 5.400 | 5.500 | 5.250 | 5.300 | 427,897 | -0.10(-1.85%) |
Jul 19, 2017 | 5.350 | 5.475 | 5.300 | 5.400 | 420,748 | +0.05(+0.93%) |
Jul 18, 2017 | 5.150 | 5.450 | 5.150 | 5.350 | 621,531 | +0.30(+5.94%) |
Jul 17, 2017 | 5.500 | 5.550 | 4.850 | 5.050 | 1,693,675 | -0.55(-9.82%) |
Jul 14, 2017 | 5.500 | 5.650 | 5.500 | 5.600 | 366,629 | +0.10(+1.82%) |
Jul 13, 2017 | 5.650 | 5.700 | 5.400 | 5.500 | 623,499 | -0.20(-3.51%) |
Jul 12, 2017 | 5.700 | 5.759 | 5.650 | 5.700 | 467,562 | -0.05(-0.87%) |
Jul 11, 2017 | 5.850 | 5.899 | 5.450 | 5.750 | 516,648 | -0.05(-0.86%) |
Jul 10, 2017 | 5.750 | 5.950 | 5.717 | 5.800 | 512,002 | +0.05(+0.87%) |
Jul 07, 2017 | 5.500 | 5.750 | 5.400 | 5.750 | 498,950 | +0.20(+3.60%) |
Jul 06, 2017 | 5.700 | 5.700 | 5.441 | 5.550 | 782,627 | -0.20(-3.48%) |
Jul 05, 2017 | 6.050 | 6.095 | 5.550 | 5.750 | 746,336 | -0.30(-4.96%) |