Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.120 | 5.260 | 4.890 | 4.960 | 871,975 | -0.13(-2.55%) |
Oct 30, 2017 | 5.120 | 5.290 | 4.950 | 5.090 | 663,641 | -0.05(-0.97%) |
Oct 27, 2017 | 4.960 | 5.200 | 4.910 | 5.140 | 797,045 | +0.17(+3.42%) |
Oct 26, 2017 | 5.120 | 5.160 | 4.945 | 4.970 | 711,269 | -0.12(-2.36%) |
Oct 25, 2017 | 5.160 | 5.300 | 5.060 | 5.090 | 757,372 | -0.11(-2.12%) |
Oct 24, 2017 | 5.140 | 5.370 | 5.101 | 5.200 | 810,665 | +0.13(+2.56%) |
Oct 23, 2017 | 5.030 | 5.170 | 5.000 | 5.070 | 683,684 | +0.06(+1.20%) |
Oct 20, 2017 | 5.090 | 5.150 | 4.900 | 5.010 | 589,074 | +0.00(+0.00%) |
Oct 19, 2017 | 4.840 | 5.070 | 4.820 | 5.010 | 499,305 | +0.12(+2.45%) |
Oct 18, 2017 | 4.800 | 4.990 | 4.800 | 4.890 | 532,798 | +0.11(+2.30%) |
Oct 17, 2017 | 5.000 | 5.070 | 4.750 | 4.780 | 867,517 | -0.25(-4.97%) |
Oct 16, 2017 | 5.380 | 5.450 | 4.980 | 5.030 | 931,077 | -0.30(-5.63%) |
Oct 13, 2017 | 5.450 | 5.480 | 5.290 | 5.330 | 466,472 | -0.01(-0.19%) |
Oct 12, 2017 | 5.370 | 5.430 | 5.040 | 5.340 | 1,083,581 | -0.01(-0.19%) |
Oct 11, 2017 | 5.450 | 5.580 | 5.210 | 5.350 | 1,826,911 | -0.06(-1.11%) |
Oct 10, 2017 | 5.320 | 5.620 | 5.240 | 5.410 | 1,196,052 | +0.14(+2.66%) |
Oct 09, 2017 | 5.080 | 5.670 | 5.070 | 5.270 | 1,372,920 | +0.20(+3.94%) |
Oct 06, 2017 | 4.970 | 5.190 | 4.820 | 5.070 | 654,276 | +0.08(+1.60%) |
Oct 05, 2017 | 5.000 | 5.229 | 4.820 | 4.990 | 865,569 | +0.05(+1.01%) |
Oct 04, 2017 | 4.780 | 4.980 | 4.720 | 4.940 | 730,459 | +0.11(+2.28%) |
Oct 03, 2017 | 4.760 | 4.860 | 4.561 | 4.830 | 807,136 | +0.11(+2.33%) |
Oct 02, 2017 | 4.530 | 4.730 | 4.450 | 4.720 | 617,924 | +0.22(+4.89%) |
Sep 29, 2017 | 4.500 | 4.590 | 4.370 | 4.500 | 618,518 | +0.05(+1.12%) |
Sep 28, 2017 | 4.570 | 4.740 | 4.410 | 4.450 | 772,674 | -0.12(-2.63%) |
Sep 27, 2017 | 4.440 | 4.750 | 4.420 | 4.570 | 1,058,372 | +0.18(+4.10%) |
Sep 26, 2017 | 4.230 | 4.420 | 4.230 | 4.390 | 613,810 | +0.16(+3.78%) |
Sep 25, 2017 | 4.500 | 4.550 | 4.160 | 4.230 | 819,961 | -0.24(-5.37%) |
Sep 22, 2017 | 4.420 | 4.530 | 4.280 | 4.470 | 1,251,333 | +0.01(+0.22%) |
Sep 21, 2017 | 4.410 | 4.740 | 4.320 | 4.460 | 1,211,759 | +0.10(+2.29%) |
Sep 20, 2017 | 3.940 | 4.410 | 3.900 | 4.360 | 1,718,857 | +0.43(+10.94%) |
Sep 19, 2017 | 4.170 | 4.190 | 3.900 | 3.930 | 1,028,460 | -0.19(-4.61%) |
Sep 18, 2017 | 4.250 | 4.300 | 4.070 | 4.120 | 1,478,383 | +0.01(+0.24%) |
Sep 15, 2017 | 4.500 | 4.560 | 4.110 | 4.110 | 2,856,016 | -0.35(-7.85%) |
Sep 14, 2017 | 4.470 | 4.550 | 4.250 | 4.460 | 1,535,299 | +0.01(+0.22%) |
Sep 13, 2017 | 5.020 | 5.020 | 4.390 | 4.450 | 2,044,363 | -0.19(-4.09%) |
Sep 12, 2017 | 4.600 | 5.250 | 4.600 | 4.640 | 4,906,320 | +0.41(+9.69%) |
Sep 11, 2017 | 3.940 | 4.300 | 3.850 | 4.230 | 1,680,165 | +0.41(+10.73%) |
Sep 08, 2017 | 4.050 | 4.590 | 3.660 | 3.820 | 4,926,314 | -0.13(-3.29%) |
Sep 07, 2017 | 3.160 | 4.160 | 3.120 | 3.950 | 4,088,458 | +0.81(+25.80%) |
Sep 06, 2017 | 3.060 | 3.200 | 3.060 | 3.140 | 1,473,693 | +0.08(+2.61%) |
Sep 05, 2017 | 3.360 | 3.360 | 3.020 | 3.060 | 1,235,471 | -0.28(-8.38%) |
Sep 01, 2017 | 3.350 | 3.400 | 3.260 | 3.340 | 676,498 | +0.02(+0.60%) |
Aug 31, 2017 | 3.600 | 3.600 | 3.310 | 3.320 | 1,190,194 | -0.16(-4.60%) |
Aug 30, 2017 | 3.690 | 3.730 | 3.390 | 3.480 | 1,515,936 | -0.21(-5.69%) |
Aug 29, 2017 | 3.760 | 3.930 | 3.680 | 3.690 | 1,516,186 | -0.09(-2.38%) |
Aug 28, 2017 | 4.570 | 4.570 | 3.640 | 3.780 | 3,601,399 | -0.80(-17.47%) |
Aug 25, 2017 | 4.240 | 4.640 | 4.160 | 4.580 | 817,323 | +0.39(+9.31%) |
Aug 24, 2017 | 4.250 | 4.405 | 4.150 | 4.190 | 393,666 | -0.05(-1.18%) |
Aug 23, 2017 | 4.260 | 4.315 | 4.150 | 4.240 | 494,615 | -0.05(-1.17%) |
Aug 22, 2017 | 4.190 | 4.440 | 4.140 | 4.290 | 647,788 | +0.11(+2.63%) |
Aug 21, 2017 | 4.430 | 4.500 | 4.150 | 4.180 | 657,305 | -0.28(-6.28%) |
Aug 18, 2017 | 4.500 | 4.630 | 4.390 | 4.460 | 1,012,617 | -0.11(-2.41%) |
Aug 17, 2017 | 4.790 | 4.888 | 4.520 | 4.570 | 1,086,631 | -0.26(-5.38%) |
Aug 16, 2017 | 5.000 | 5.080 | 4.620 | 4.830 | 1,174,427 | -0.07(-1.43%) |
Aug 15, 2017 | 4.440 | 5.000 | 4.350 | 4.900 | 2,734,504 | +0.46(+10.36%) |
Aug 14, 2017 | 4.640 | 5.550 | 4.370 | 4.440 | 7,092,465 | -0.20(-4.31%) |
Aug 11, 2017 | 3.470 | 4.640 | 3.190 | 4.640 | 5,033,256 | +1.13(+32.19%) |
Aug 10, 2017 | 6.080 | 6.200 | 3.500 | 3.510 | 7,387,734 | -4.76(-57.56%) |
Aug 09, 2017 | 8.750 | 8.785 | 8.100 | 8.270 | 748,952 | -0.53(-6.02%) |
Aug 08, 2017 | 8.950 | 9.035 | 8.700 | 8.800 | 524,281 | -0.12(-1.35%) |
Aug 07, 2017 | 8.600 | 8.970 | 8.600 | 8.920 | 322,870 | +0.25(+2.88%) |
Aug 04, 2017 | 8.450 | 8.740 | 8.330 | 8.670 | 381,780 | +0.22(+2.60%) |
Aug 03, 2017 | 8.780 | 8.910 | 8.420 | 8.450 | 374,479 | -0.32(-3.65%) |
Aug 02, 2017 | 8.790 | 8.830 | 8.429 | 8.770 | 683,471 | -0.04(-0.45%) |