Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.870 | 4.870 | 4.750 | 4.800 | 569 | -0.10(-2.04%) |
Oct 30, 2017 | 5.000 | 5.000 | 4.900 | 4.900 | 790 | -0.10(-2.00%) |
Oct 27, 2017 | 5.000 | 5.000 | 4.975 | 5.000 | 1,290 | +0.31(+6.61%) |
Oct 26, 2017 | 4.840 | 4.840 | 4.690 | 4.690 | 429 | -0.15(-3.10%) |
Oct 25, 2017 | 5.000 | 5.000 | 4.840 | 4.840 | 1,733 | +0.09(+2.00%) |
Oct 24, 2017 | 4.745 | 4.800 | 4.745 | 4.745 | 701 | -0.00(-0.11%) |
Oct 23, 2017 | 5.000 | 5.100 | 4.700 | 4.750 | 4,930 | -0.21(-4.33%) |
Oct 20, 2017 | 4.878 | 5.100 | 4.878 | 4.965 | 6,841 | +0.46(+10.09%) |
Oct 19, 2017 | 4.980 | 4.980 | 4.510 | 4.510 | 4,175 | -0.49(-9.80%) |
Oct 18, 2017 | 4.530 | 5.000 | 4.530 | 5.000 | 2,515 | +0.29(+6.27%) |
Oct 17, 2017 | 4.900 | 4.900 | 4.470 | 4.705 | 2,019 | +0.25(+5.73%) |
Oct 16, 2017 | 4.450 | 5.010 | 4.425 | 4.450 | 2,389 | +0.00(+0.00%) |
Oct 13, 2017 | 4.590 | 4.590 | 4.450 | 4.450 | 865 | -0.05(-1.11%) |
Oct 12, 2017 | 4.610 | 4.610 | 4.500 | 4.500 | 1,637 | -0.45(-9.09%) |
Oct 11, 2017 | 4.560 | 4.950 | 4.560 | 4.950 | 1,483 | -0.05(-1.00%) |
Oct 10, 2017 | 5.095 | 5.095 | 5.000 | 5.000 | 1,620 | +0.20(+4.17%) |
Oct 09, 2017 | 4.995 | 4.995 | 4.800 | 4.800 | 300 | +0.00(+0.00%) |
Oct 06, 2017 | 5.135 | 5.135 | 4.800 | 4.800 | 2,315 | -0.21(-4.19%) |
Oct 05, 2017 | 5.010 | 5.010 | 5.010 | 5.010 | 125 | +0.21(+4.37%) |
Oct 03, 2017 | 4.800 | 4.800 | 4.800 | 0 | -0.32(-6.16%) | |
Oct 02, 2017 | 5.230 | 5.230 | 5.115 | 5.115 | 424 | +0.36(+7.46%) |
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%) |