Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.230 | 5.240 | 4.760 | 4.760 | 700 | -0.39(-7.57%) |
Sep 28, 2017 | 5.185 | 5.185 | 5.150 | 5.150 | 1,390 | +0.07(+1.38%) |
Sep 27, 2017 | 5.230 | 5.230 | 5.010 | 5.080 | 635 | -0.14(-2.68%) |
Sep 26, 2017 | 5.230 | 5.230 | 5.100 | 5.220 | 1,777 | -0.01(-0.19%) |
Sep 25, 2017 | 4.990 | 5.240 | 4.700 | 5.230 | 863 | +0.48(+10.11%) |
Sep 22, 2017 | 4.750 | 4.750 | 4.750 | 4.750 | 1,110 | -0.01(-0.21%) |
Sep 21, 2017 | 4.945 | 4.945 | 4.760 | 4.760 | 1,231 | -0.09(-1.93%) |
Sep 20, 2017 | 5.000 | 5.000 | 4.810 | 4.854 | 1,719 | -0.15(-2.93%) |
Sep 19, 2017 | 5.495 | 5.495 | 4.900 | 5.000 | 2,678 | -0.65(-11.50%) |
Sep 18, 2017 | 5.370 | 5.710 | 5.370 | 5.650 | 5,958 | +0.18(+3.29%) |
Sep 15, 2017 | 5.750 | 5.750 | 5.010 | 5.470 | 2,400 | +0.66(+13.72%) |
Sep 14, 2017 | 4.800 | 5.500 | 4.800 | 4.810 | 4,002 | -0.04(-0.82%) |
Sep 13, 2017 | 5.000 | 5.000 | 4.830 | 4.850 | 1,023 | -0.15(-3.00%) |
Sep 12, 2017 | 5.050 | 5.050 | 4.750 | 5.000 | 1,153 | -0.08(-1.52%) |
Sep 11, 2017 | 5.750 | 6.400 | 4.460 | 5.077 | 4,161 | -0.47(-8.52%) |
Sep 08, 2017 | 5.840 | 5.840 | 5.550 | 5.550 | 350 | -0.30(-5.13%) |
Sep 07, 2017 | 5.850 | 6.130 | 5.400 | 5.850 | 2,230 | +0.05(+0.86%) |
Sep 06, 2017 | 5.160 | 5.800 | 5.160 | 5.800 | 800 | +0.80(+16.00%) |
Sep 05, 2017 | 6.000 | 6.000 | 4.760 | 5.000 | 5,558 | -0.44(-8.09%) |
Sep 01, 2017 | 6.000 | 6.000 | 5.330 | 5.440 | 6,895 | -0.56(-9.33%) |
Aug 31, 2017 | 7.100 | 7.440 | 5.500 | 6.000 | 6,915 | -0.81(-11.89%) |
Aug 30, 2017 | 7.000 | 7.500 | 6.810 | 6.810 | 9,823 | +0.01(+0.15%) |
Aug 29, 2017 | 5.500 | 7.000 | 5.500 | 6.800 | 9,335 | +1.55(+29.52%) |
Aug 28, 2017 | 5.250 | 5.250 | 5.250 | 5.250 | 643 | +0.04(+0.77%) |
Aug 25, 2017 | 5.050 | 6.230 | 4.950 | 5.210 | 2,356 | +0.21(+4.20%) |
Aug 24, 2017 | 5.600 | 5.600 | 4.750 | 5.000 | 8,865 | -0.66(-11.66%) |
Aug 23, 2017 | 5.840 | 5.900 | 5.660 | 5.660 | 964 | -0.19(-3.25%) |
Aug 22, 2017 | 6.695 | 6.695 | 5.350 | 5.850 | 13,256 | -0.90(-13.33%) |
Aug 21, 2017 | 6.760 | 6.760 | 6.750 | 6.750 | 1,716 | -0.35(-4.93%) |
Aug 17, 2017 | 7.100 | 7.100 | 7.100 | 30 | +0.10(+1.43%) | |
Aug 16, 2017 | 7.500 | 7.500 | 6.875 | 7.000 | 5,229 | -0.55(-7.28%) |
Aug 15, 2017 | 8.200 | 8.250 | 6.500 | 7.550 | 15,073 | -0.75(-9.04%) |
Aug 14, 2017 | 6.750 | 8.750 | 6.650 | 8.300 | 25,168 | +1.75(+26.72%) |
Aug 11, 2017 | 6.750 | 7.300 | 5.750 | 6.550 | 15,385 | +0.06(+0.92%) |
Aug 10, 2017 | 6.140 | 6.490 | 5.700 | 6.490 | 2,996 | -0.01(-0.15%) |
Aug 09, 2017 | 6.750 | 6.750 | 6.400 | 6.500 | 1,964 | -0.25(-3.70%) |
Aug 08, 2017 | 6.955 | 6.990 | 6.100 | 6.750 | 5,493 | +0.03(+0.45%) |
Aug 07, 2017 | 6.050 | 8.100 | 6.050 | 6.720 | 13,117 | +1.02(+17.89%) |
Aug 04, 2017 | 7.000 | 7.000 | 5.600 | 5.700 | 1,654 | +0.30(+5.56%) |
Aug 03, 2017 | 5.600 | 5.600 | 5.200 | 5.400 | 1,789 | +0.65(+13.68%) |
Aug 02, 2017 | 6.600 | 6.600 | 4.750 | 4.750 | 1,855 | -1.55(-24.60%) |
Aug 01, 2017 | 6.000 | 7.000 | 6.000 | 6.300 | 564 | +0.10(+1.61%) |
Jul 31, 2017 | 7.475 | 7.475 | 4.750 | 6.200 | 5,972 | -1.00(-13.89%) |
Jul 28, 2017 | 8.000 | 8.000 | 6.750 | 7.200 | 2,160 | -0.80(-10.00%) |
Jul 27, 2017 | 7.600 | 8.000 | 7.500 | 8.000 | 777 | -0.20(-2.44%) |
Jul 26, 2017 | 8.530 | 8.530 | 7.600 | 8.200 | 2,269 | -0.31(-3.64%) |
Jul 25, 2017 | 8.990 | 8.990 | 8.510 | 8.510 | 1,850 | +0.01(+0.12%) |
Jul 24, 2017 | 8.600 | 8.600 | 8.500 | 8.500 | 934 | +0.70(+8.97%) |
Jul 21, 2017 | 8.245 | 8.300 | 7.800 | 7.800 | 2,980 | -0.79(-9.20%) |
Jul 20, 2017 | 8.600 | 8.850 | 8.590 | 8.590 | 1,012 | -0.01(-0.12%) |
Jul 19, 2017 | 7.800 | 8.600 | 7.800 | 8.600 | 692 | +0.80(+10.26%) |
Jul 18, 2017 | 8.600 | 8.785 | 7.800 | 7.800 | 5,359 | -1.04(-11.76%) |
Jul 17, 2017 | 8.840 | 8.840 | 8.840 | 8.840 | 360 | +0.00(+0.00%) |
Jul 14, 2017 | 9.000 | 9.320 | 8.840 | 8.840 | 783 | -0.89(-9.15%) |
Jul 13, 2017 | 9.870 | 9.870 | 9.365 | 9.730 | 567 | +0.10(+1.04%) |
Jul 11, 2017 | 9.630 | 9.630 | 9.630 | 109 | +0.53(+5.82%) | |
Jul 10, 2017 | 10.19 | 10.22 | 8.850 | 9.100 | 3,638 | -1.10(-10.78%) |
Jul 07, 2017 | 9.855 | 10.20 | 9.100 | 10.20 | 588 | -0.13(-1.26%) |
Jul 06, 2017 | 10.00 | 10.33 | 9.100 | 10.33 | 1,711 | -0.07(-0.67%) |
Jul 05, 2017 | 10.85 | 10.85 | 10.37 | 10.40 | 1,402 | -0.05(-0.48%) |