Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.900 | 5.950 | 5.750 | 5.900 | 147,331 | +0.15(+2.61%) |
Oct 30, 2017 | 5.350 | 5.850 | 5.300 | 5.750 | 108,505 | +0.40(+7.48%) |
Oct 27, 2017 | 5.200 | 5.350 | 5.200 | 5.350 | 196,481 | +0.10(+1.90%) |
Oct 26, 2017 | 5.300 | 5.325 | 5.125 | 5.250 | 120,379 | -0.15(-2.78%) |
Oct 25, 2017 | 5.400 | 5.500 | 5.300 | 5.400 | 155,555 | -0.10(-1.82%) |
Oct 24, 2017 | 5.750 | 5.978 | 5.250 | 5.500 | 311,209 | -0.30(-5.17%) |
Oct 23, 2017 | 5.750 | 5.950 | 5.600 | 5.800 | 244,089 | +0.05(+0.87%) |
Oct 20, 2017 | 5.700 | 5.850 | 5.550 | 5.750 | 107,337 | +0.15(+2.68%) |
Oct 19, 2017 | 5.550 | 5.850 | 5.450 | 5.600 | 167,293 | +0.05(+0.90%) |
Oct 18, 2017 | 5.650 | 5.750 | 5.450 | 5.550 | 113,196 | +0.00(+0.00%) |
Oct 17, 2017 | 5.600 | 5.700 | 5.450 | 5.550 | 155,668 | -0.05(-0.89%) |
Oct 16, 2017 | 5.600 | 5.895 | 5.550 | 5.600 | 139,502 | -0.05(-0.88%) |
Oct 13, 2017 | 5.500 | 5.650 | 5.450 | 5.650 | 101,047 | +0.10(+1.80%) |
Oct 12, 2017 | 5.650 | 5.700 | 5.450 | 5.550 | 169,631 | -0.15(-2.63%) |
Oct 11, 2017 | 5.550 | 5.750 | 5.550 | 5.700 | 42,707 | +0.15(+2.70%) |
Oct 10, 2017 | 5.550 | 5.650 | 5.400 | 5.550 | 74,509 | +0.00(+0.00%) |
Oct 09, 2017 | 5.850 | 5.850 | 5.400 | 5.550 | 273,545 | -0.35(-5.93%) |
Oct 06, 2017 | 6.050 | 6.250 | 5.850 | 5.900 | 112,274 | -0.15(-2.48%) |
Oct 05, 2017 | 5.850 | 6.100 | 5.800 | 6.050 | 127,883 | +0.30(+5.22%) |
Oct 04, 2017 | 5.750 | 6.000 | 5.500 | 5.750 | 205,804 | -0.05(-0.86%) |
Oct 03, 2017 | 5.650 | 5.800 | 5.350 | 5.800 | 232,903 | +0.30(+5.45%) |
Oct 02, 2017 | 5.000 | 5.680 | 5.000 | 5.500 | 239,598 | +0.45(+8.91%) |
Sep 29, 2017 | 4.850 | 5.200 | 4.850 | 5.050 | 298,750 | +0.20(+4.12%) |
Sep 28, 2017 | 4.850 | 4.950 | 4.800 | 4.850 | 74,326 | +0.05(+1.04%) |
Sep 27, 2017 | 4.800 | 4.950 | 4.750 | 4.800 | 73,279 | -0.03(-0.52%) |
Sep 26, 2017 | 4.900 | 4.950 | 4.750 | 4.825 | 77,922 | -0.02(-0.52%) |
Sep 25, 2017 | 4.950 | 5.000 | 4.700 | 4.850 | 153,353 | -0.05(-1.02%) |
Sep 22, 2017 | 4.800 | 4.900 | 4.700 | 4.900 | 229,905 | +0.15(+3.16%) |
Sep 21, 2017 | 4.850 | 4.850 | 4.650 | 4.750 | 160,435 | -0.05(-1.04%) |
Sep 20, 2017 | 4.750 | 5.000 | 4.741 | 4.800 | 237,980 | +0.00(+0.00%) |
Sep 19, 2017 | 4.850 | 4.550 | 4.800 | 219,883 | +0.10(+2.13%) | |
Sep 18, 2017 | 4.700 | 4.900 | 4.455 | 4.700 | 363,456 | +0.20(+4.44%) |
Sep 15, 2017 | 4.300 | 4.650 | 4.200 | 4.500 | 587,555 | +0.25(+5.88%) |
Sep 14, 2017 | 4.050 | 4.450 | 3.900 | 4.250 | 556,730 | +0.20(+4.94%) |
Sep 13, 2017 | 3.950 | 4.400 | 3.850 | 4.050 | 594,659 | +0.20(+5.19%) |
Sep 12, 2017 | 3.600 | 3.900 | 3.500 | 3.850 | 251,040 | +0.25(+6.94%) |
Sep 11, 2017 | 3.400 | 3.750 | 3.300 | 3.600 | 264,086 | +0.15(+4.35%) |
Sep 08, 2017 | 3.150 | 3.950 | 3.150 | 3.450 | 505,274 | +0.30(+9.52%) |
Sep 07, 2017 | 3.300 | 3.150 | 3.150 | 136,867 | -0.05(-1.56%) | |
Sep 06, 2017 | 3.200 | 3.250 | 3.100 | 3.200 | 224,809 | +0.05(+1.59%) |
Sep 05, 2017 | 3.100 | 3.175 | 3.050 | 3.150 | 116,641 | +0.10(+3.28%) |
Sep 01, 2017 | 3.100 | 3.100 | 3.000 | 3.050 | 92,351 | +0.05(+1.67%) |
Aug 31, 2017 | 3.000 | 3.100 | 3.000 | 3.000 | 93,475 | +0.00(+0.00%) |
Aug 30, 2017 | 3.000 | 3.100 | 3.000 | 3.000 | 69,320 | +0.00(+0.00%) |
Aug 29, 2017 | 3.000 | 3.100 | 2.950 | 3.000 | 48,018 | -0.05(-1.64%) |
Aug 28, 2017 | 2.900 | 3.100 | 2.850 | 3.050 | 129,309 | +0.20(+7.02%) |
Aug 25, 2017 | 2.900 | 2.950 | 2.850 | 2.850 | 23,117 | -0.05(-1.72%) |
Aug 24, 2017 | 2.950 | 2.950 | 2.800 | 2.900 | 55,611 | +0.05(+1.75%) |
Aug 23, 2017 | 2.750 | 2.900 | 2.750 | 2.850 | 95,674 | +0.05(+1.79%) |
Aug 22, 2017 | 3.000 | 3.000 | 2.800 | 2.800 | 39,705 | +0.00(+0.00%) |
Aug 21, 2017 | 2.850 | 3.050 | 2.750 | 2.800 | 99,765 | -0.05(-1.75%) |
Aug 18, 2017 | 2.850 | 2.950 | 2.800 | 2.850 | 26,664 | +0.00(+0.00%) |
Aug 17, 2017 | 2.800 | 2.900 | 2.650 | 2.850 | 205,850 | +0.05(+1.79%) |
Aug 16, 2017 | 2.750 | 2.900 | 2.750 | 2.800 | 314,217 | +0.05(+1.82%) |
Aug 15, 2017 | 2.750 | 2.850 | 2.750 | 2.750 | 287,832 | +0.00(+0.00%) |
Aug 14, 2017 | 2.800 | 2.800 | 2.750 | 2.750 | 102,315 | +0.00(+0.00%) |
Aug 11, 2017 | 2.800 | 2.800 | 2.600 | 2.750 | 58,931 | +0.00(+0.00%) |
Aug 10, 2017 | 2.650 | 2.800 | 2.650 | 2.750 | 50,578 | +0.10(+3.77%) |
Aug 09, 2017 | 2.805 | 2.900 | 2.600 | 2.650 | 160,025 | -0.25(-8.62%) |
Aug 08, 2017 | 3.050 | 3.050 | 2.850 | 2.900 | 68,964 | -0.15(-4.92%) |
Aug 07, 2017 | 3.050 | 3.200 | 3.000 | 3.050 | 83,255 | +0.00(+0.00%) |
Aug 04, 2017 | 3.000 | 3.250 | 2.900 | 3.050 | 204,177 | +0.10(+3.39%) |
Aug 03, 2017 | 2.700 | 3.000 | 2.625 | 2.950 | 158,335 | +0.35(+13.46%) |
Aug 02, 2017 | 2.500 | 2.675 | 2.425 | 2.600 | 147,649 | +0.10(+4.00%) |