Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.625 | 6.625 | 6.390 | 6.390 | 77,682 | -0.24(-3.55%) |
Sep 28, 2017 | 6.075 | 7.036 | 6.075 | 6.625 | 228,912 | +0.71(+11.91%) |
Sep 27, 2017 | 5.900 | 6.000 | 5.796 | 5.920 | 43,928 | +0.22(+3.86%) |
Sep 26, 2017 | 6.000 | 6.000 | 5.600 | 5.700 | 42,292 | -0.17(-2.98%) |
Sep 25, 2017 | 5.700 | 5.900 | 5.659 | 5.875 | 89,614 | +0.08(+1.29%) |
Sep 22, 2017 | 5.600 | 5.800 | 5.600 | 5.800 | 78,196 | +0.15(+2.65%) |
Sep 21, 2017 | 5.425 | 5.700 | 5.380 | 5.650 | 73,570 | +0.23(+4.15%) |
Sep 20, 2017 | 5.333 | 5.495 | 5.210 | 5.425 | 107,348 | +0.14(+2.75%) |
Sep 19, 2017 | 5.275 | 5.350 | 5.149 | 5.280 | 92,012 | -0.07(-1.31%) |
Sep 18, 2017 | 4.925 | 5.495 | 4.925 | 5.350 | 86,974 | +0.39(+7.86%) |
Sep 15, 2017 | 5.055 | 5.604 | 4.880 | 4.960 | 71,510 | -0.32(-5.97%) |
Sep 14, 2017 | 5.211 | 5.316 | 5.025 | 5.275 | 66,720 | +0.01(+0.09%) |
Sep 13, 2017 | 5.310 | 5.600 | 5.105 | 5.270 | 54,138 | +0.07(+1.35%) |
Sep 12, 2017 | 5.000 | 5.367 | 4.990 | 5.200 | 90,590 | +0.29(+5.80%) |
Sep 11, 2017 | 4.480 | 4.925 | 4.480 | 4.915 | 42,334 | +0.19(+4.02%) |
Sep 08, 2017 | 4.625 | 4.920 | 4.242 | 4.725 | 31,854 | +0.06(+1.23%) |
Sep 07, 2017 | 4.611 | 4.740 | 4.610 | 4.668 | 17,536 | +0.06(+1.25%) |
Sep 06, 2017 | 4.695 | 4.695 | 4.570 | 4.610 | 5,376 | +0.01(+0.22%) |
Sep 05, 2017 | 4.650 | 4.750 | 4.545 | 4.600 | 16,862 | +0.04(+0.88%) |
Sep 01, 2017 | 4.723 | 4.723 | 4.555 | 4.560 | 6,694 | +0.01(+0.22%) |
Aug 31, 2017 | 4.650 | 4.659 | 4.525 | 4.550 | 7,404 | +0.11(+2.48%) |
Aug 30, 2017 | 4.400 | 4.654 | 4.390 | 4.440 | 14,820 | +0.05(+1.02%) |
Aug 29, 2017 | 4.370 | 4.440 | 4.370 | 4.395 | 3,300 | +0.02(+0.57%) |
Aug 28, 2017 | 4.415 | 4.460 | 4.370 | 4.370 | 10,070 | -0.04(-1.02%) |
Aug 25, 2017 | 4.443 | 4.455 | 4.400 | 4.415 | 14,672 | +0.00(+0.11%) |
Aug 24, 2017 | 4.468 | 4.475 | 4.358 | 4.410 | 26,446 | +0.00(+0.04%) |
Aug 23, 2017 | 4.400 | 4.413 | 4.360 | 4.408 | 10,444 | +0.06(+1.46%) |
Aug 22, 2017 | 4.390 | 4.424 | 4.330 | 4.345 | 17,316 | +0.01(+0.34%) |
Aug 21, 2017 | 4.375 | 4.470 | 4.325 | 4.330 | 9,436 | -0.03(-0.57%) |
Aug 18, 2017 | 4.363 | 4.475 | 4.275 | 4.355 | 66,054 | +0.09(+2.11%) |
Aug 17, 2017 | 4.275 | 4.450 | 4.265 | 4.265 | 26,762 | -0.01(-0.23%) |
Aug 16, 2017 | 4.265 | 4.345 | 4.265 | 4.275 | 16,770 | -0.01(-0.23%) |
Aug 15, 2017 | 4.280 | 4.470 | 4.265 | 4.285 | 7,082 | -0.04(-1.04%) |
Aug 14, 2017 | 4.365 | 4.400 | 4.330 | 4.330 | 10,904 | -0.09(-2.04%) |
Aug 11, 2017 | 4.684 | 4.725 | 4.410 | 4.420 | 84,742 | -0.17(-3.60%) |
Aug 10, 2017 | 4.550 | 4.685 | 4.500 | 4.585 | 54,892 | +0.04(+0.77%) |
Aug 09, 2017 | 4.580 | 4.785 | 4.550 | 4.550 | 35,032 | -0.09(-1.94%) |
Aug 08, 2017 | 4.500 | 4.720 | 4.485 | 4.640 | 33,878 | +0.09(+1.98%) |
Aug 07, 2017 | 4.655 | 4.700 | 4.550 | 4.550 | 47,190 | -0.17(-3.70%) |
Aug 04, 2017 | 4.615 | 4.842 | 4.615 | 4.725 | 28,752 | +0.11(+2.38%) |
Aug 03, 2017 | 4.575 | 5.141 | 4.575 | 4.615 | 56,548 | +0.10(+2.21%) |
Aug 02, 2017 | 5.183 | 5.185 | 4.515 | 4.515 | 64,094 | -0.48(-9.61%) |
Aug 01, 2017 | 4.725 | 5.095 | 4.600 | 4.995 | 49,062 | +0.28(+5.83%) |
Jul 31, 2017 | 4.745 | 4.745 | 4.505 | 4.720 | 28,988 | +0.02(+0.43%) |
Jul 28, 2017 | 4.840 | 4.840 | 4.665 | 4.700 | 79,570 | -0.15(-3.09%) |
Jul 27, 2017 | 4.925 | 4.950 | 4.625 | 4.850 | 94,810 | -0.20(-3.96%) |
Jul 26, 2017 | 4.550 | 5.050 | 4.475 | 5.050 | 87,456 | +0.56(+12.60%) |
Jul 25, 2017 | 4.582 | 4.725 | 4.485 | 4.485 | 18,358 | +0.06(+1.24%) |
Jul 24, 2017 | 4.500 | 4.665 | 4.377 | 4.430 | 66,262 | +0.02(+0.45%) |
Jul 21, 2017 | 4.441 | 4.645 | 4.250 | 4.410 | 39,140 | -0.10(-2.33%) |
Jul 20, 2017 | 4.575 | 4.595 | 4.275 | 4.515 | 27,808 | -0.11(-2.27%) |
Jul 19, 2017 | 4.655 | 4.750 | 4.376 | 4.620 | 70,470 | +0.00(+0.00%) |
Jul 18, 2017 | 4.265 | 4.620 | 4.175 | 4.620 | 79,634 | +0.45(+10.66%) |
Jul 17, 2017 | 3.880 | 4.315 | 3.776 | 4.175 | 55,122 | +0.32(+8.44%) |
Jul 14, 2017 | 3.530 | 3.933 | 3.530 | 3.850 | 93,566 | +0.32(+9.07%) |
Jul 13, 2017 | 3.410 | 3.595 | 3.410 | 3.530 | 7,350 | +0.12(+3.52%) |
Jul 12, 2017 | 3.360 | 3.410 | 3.285 | 3.410 | 40,216 | +0.11(+3.33%) |
Jul 11, 2017 | 3.175 | 3.375 | 3.175 | 3.300 | 37,268 | +0.12(+3.94%) |
Jul 10, 2017 | 3.300 | 3.315 | 3.130 | 3.175 | 44,084 | -0.12(-3.79%) |
Jul 07, 2017 | 3.275 | 3.300 | 3.220 | 3.300 | 26,420 | +0.11(+3.45%) |
Jul 06, 2017 | 3.195 | 3.195 | 3.125 | 3.190 | 16,528 | +0.08(+2.74%) |
Jul 05, 2017 | 3.123 | 3.200 | 3.105 | 3.105 | 18,316 | -0.09(-2.74%) |