Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.300 | 5.696 | 4.730 | 5.226 | 4,173 | -0.36(-6.51%) |
Oct 30, 2017 | 4.760 | 5.590 | 4.750 | 5.590 | 17,317 | +0.53(+10.47%) |
Oct 27, 2017 | 5.115 | 5.130 | 5.000 | 5.060 | 1,886 | -0.09(-1.75%) |
Oct 26, 2017 | 5.175 | 5.175 | 4.970 | 5.150 | 19,393 | +0.15(+3.00%) |
Oct 25, 2017 | 4.920 | 5.000 | 4.900 | 5.000 | 3,777 | -0.10(-1.96%) |
Oct 24, 2017 | 5.138 | 5.220 | 5.077 | 5.100 | 2,873 | -0.17(-3.30%) |
Oct 23, 2017 | 5.250 | 5.290 | 5.123 | 5.274 | 2,701 | +0.02(+0.46%) |
Oct 20, 2017 | 5.380 | 5.380 | 5.250 | 5.250 | 1,875 | +0.15(+2.94%) |
Oct 19, 2017 | 5.095 | 5.439 | 4.750 | 5.100 | 7,820 | -0.39(-7.10%) |
Oct 18, 2017 | 5.300 | 5.779 | 5.200 | 5.490 | 27,568 | +0.46(+9.15%) |
Oct 17, 2017 | 5.010 | 5.510 | 4.940 | 5.030 | 3,835 | +0.10(+2.03%) |
Oct 13, 2017 | 4.930 | 4.930 | 4.930 | 0 | -0.20(-3.91%) | |
Oct 12, 2017 | 5.131 | 5.131 | 5.131 | 5.131 | 459 | -0.02(-0.37%) |
Oct 11, 2017 | 5.125 | 5.279 | 5.120 | 5.150 | 4,756 | +0.20(+4.04%) |
Oct 10, 2017 | 5.180 | 5.190 | 4.950 | 4.950 | 6,990 | -0.24(-4.66%) |
Oct 09, 2017 | 5.100 | 5.192 | 5.050 | 5.192 | 1,898 | +0.08(+1.60%) |
Oct 06, 2017 | 5.500 | 5.548 | 5.110 | 5.110 | 3,211 | -0.31(-5.80%) |
Oct 05, 2017 | 5.400 | 5.424 | 5.350 | 5.424 | 2,460 | +0.17(+3.32%) |
Oct 04, 2017 | 5.000 | 5.280 | 4.698 | 5.250 | 10,945 | -0.05(-0.94%) |
Oct 03, 2017 | 5.200 | 5.300 | 5.192 | 5.300 | 1,800 | +0.13(+2.44%) |
Oct 02, 2017 | 5.120 | 5.350 | 5.110 | 5.174 | 4,085 | -0.09(-1.63%) |
Sep 29, 2017 | 5.110 | 5.313 | 5.100 | 5.260 | 2,070 | +0.04(+0.77%) |
Sep 27, 2017 | 5.220 | 5.220 | 5.220 | 0 | -0.18(-3.33%) | |
Sep 26, 2017 | 5.630 | 5.850 | 5.230 | 5.400 | 16,921 | -0.15(-2.70%) |
Sep 25, 2017 | 5.958 | 6.250 | 5.550 | 5.550 | 26,337 | -0.40(-6.72%) |
Sep 22, 2017 | 6.180 | 6.320 | 5.950 | 5.950 | 16,350 | -0.16(-2.62%) |
Sep 21, 2017 | 6.170 | 6.200 | 6.110 | 6.110 | 9,554 | +0.04(+0.66%) |
Sep 20, 2017 | 5.950 | 6.230 | 5.810 | 6.070 | 36,957 | -0.16(-2.57%) |
Sep 19, 2017 | 6.100 | 6.230 | 5.950 | 6.230 | 7,053 | +0.48(+8.35%) |
Sep 18, 2017 | 5.960 | 6.380 | 5.560 | 5.750 | 12,526 | -0.04(-0.69%) |
Sep 15, 2017 | 5.570 | 5.840 | 5.546 | 5.790 | 9,650 | -0.09(-1.53%) |
Sep 14, 2017 | 5.728 | 6.212 | 5.728 | 5.880 | 9,575 | +0.09(+1.55%) |
Sep 13, 2017 | 6.000 | 6.500 | 5.600 | 5.790 | 9,678 | +0.19(+3.44%) |
Sep 12, 2017 | 5.752 | 5.940 | 5.596 | 5.597 | 6,954 | +0.10(+1.77%) |
Sep 11, 2017 | 5.540 | 5.662 | 5.446 | 5.500 | 12,692 | +0.05(+0.92%) |
Sep 08, 2017 | 5.683 | 5.683 | 5.334 | 5.450 | 7,337 | -0.21(-3.68%) |
Sep 07, 2017 | 5.445 | 5.672 | 5.420 | 5.658 | 3,529 | +0.16(+2.88%) |
Sep 06, 2017 | 6.060 | 6.200 | 5.500 | 5.500 | 11,806 | -0.99(-15.25%) |
Sep 05, 2017 | 6.000 | 6.500 | 5.880 | 6.490 | 32,127 | +0.49(+8.17%) |
Sep 01, 2017 | 6.230 | 6.230 | 5.950 | 6.000 | 12,000 | -0.44(-6.83%) |
Aug 31, 2017 | 6.400 | 6.500 | 5.800 | 6.440 | 4,641 | +0.57(+9.71%) |
Aug 29, 2017 | 5.870 | 5.870 | 5.870 | 0 | -0.01(-0.17%) | |
Aug 28, 2017 | 6.050 | 6.157 | 5.650 | 5.880 | 31,686 | -0.07(-1.18%) |
Aug 25, 2017 | 6.010 | 6.450 | 5.701 | 5.950 | 10,200 | -0.14(-2.30%) |
Aug 24, 2017 | 6.200 | 6.500 | 5.962 | 6.090 | 18,090 | -0.27(-4.25%) |
Aug 23, 2017 | 5.550 | 6.360 | 5.550 | 6.360 | 16,534 | +0.91(+16.70%) |
Aug 22, 2017 | 5.250 | 6.350 | 5.250 | 5.450 | 29,600 | +0.04(+0.67%) |
Aug 21, 2017 | 5.250 | 5.450 | 5.250 | 5.414 | 1,567 | +0.16(+3.12%) |
Aug 18, 2017 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | -0.45(-7.89%) |
Aug 17, 2017 | 5.700 | 5.750 | 5.700 | 5.700 | 3,129 | +0.06(+1.06%) |
Aug 16, 2017 | 5.500 | 5.720 | 5.500 | 5.640 | 8,841 | +0.36(+6.82%) |
Aug 15, 2017 | 5.160 | 5.280 | 5.160 | 5.280 | 483 | +0.00(+0.00%) |
Aug 14, 2017 | 5.340 | 5.350 | 5.210 | 5.280 | 9,259 | -0.09(-1.68%) |
Aug 11, 2017 | 5.210 | 5.484 | 4.940 | 5.370 | 2,510 | +0.12(+2.29%) |
Aug 10, 2017 | 4.950 | 5.250 | 4.592 | 5.250 | 3,715 | +0.25(+5.00%) |
Aug 09, 2017 | 5.100 | 5.200 | 4.740 | 5.000 | 9,894 | -0.15(-2.91%) |
Aug 08, 2017 | 5.700 | 5.700 | 5.030 | 5.150 | 8,377 | +0.14(+2.79%) |
Aug 07, 2017 | 5.460 | 5.770 | 4.470 | 5.010 | 1,005 | -0.49(-8.91%) |
Aug 04, 2017 | 5.500 | 5.500 | 5.500 | 5.500 | 1,203 | +0.00(+0.00%) |
Aug 03, 2017 | 5.500 | 5.880 | 5.500 | 5.500 | 2,574 | +0.20(+3.77%) |
Aug 02, 2017 | 5.750 | 5.750 | 4.990 | 5.300 | 13,952 | -0.51(-8.78%) |