Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.600 | 7.750 | 7.300 | 7.736 | 106,294 | +0.19(+2.47%) |
Oct 30, 2017 | 7.350 | 7.550 | 7.350 | 7.550 | 138,364 | +0.20(+2.72%) |
Oct 27, 2017 | 7.400 | 7.600 | 7.150 | 7.350 | 137,854 | +0.00(+0.00%) |
Oct 26, 2017 | 7.350 | 7.500 | 7.100 | 7.350 | 54,190 | -0.05(-0.68%) |
Oct 25, 2017 | 7.400 | 7.500 | 6.750 | 7.400 | 179,246 | +0.00(+0.00%) |
Oct 24, 2017 | 7.250 | 7.494 | 7.100 | 7.400 | 54,654 | +0.05(+0.68%) |
Oct 23, 2017 | 7.050 | 7.400 | 7.050 | 7.350 | 87,700 | +0.20(+2.80%) |
Oct 20, 2017 | 6.750 | 7.150 | 6.700 | 7.150 | 112,893 | +0.40(+5.93%) |
Oct 19, 2017 | 6.450 | 7.000 | 6.250 | 6.750 | 121,055 | +0.15(+2.27%) |
Oct 18, 2017 | 7.000 | 7.250 | 6.450 | 6.600 | 237,427 | -0.20(-2.94%) |
Oct 17, 2017 | 6.200 | 6.845 | 6.150 | 6.800 | 312,856 | +0.80(+13.33%) |
Oct 16, 2017 | 6.100 | 6.300 | 5.900 | 6.000 | 174,766 | -0.05(-0.83%) |
Oct 13, 2017 | 6.450 | 6.450 | 5.700 | 6.050 | 152,308 | -0.35(-5.48%) |
Oct 12, 2017 | 5.750 | 6.450 | 5.700 | 6.401 | 205,795 | +0.80(+14.31%) |
Oct 11, 2017 | 5.376 | 5.804 | 5.376 | 5.600 | 168,614 | +0.20(+3.70%) |
Oct 10, 2017 | 5.600 | 5.300 | 5.400 | 41,183 | +0.10(+1.89%) | |
Oct 09, 2017 | 5.150 | 5.650 | 5.150 | 5.300 | 72,255 | +0.10(+1.92%) |
Oct 06, 2017 | 5.182 | 5.310 | 5.100 | 5.200 | 40,948 | +0.00(+0.00%) |
Oct 05, 2017 | 5.100 | 5.350 | 4.901 | 5.200 | 151,363 | +0.05(+0.97%) |
Oct 04, 2017 | 5.200 | 5.200 | 5.050 | 5.150 | 81,511 | +0.00(+0.00%) |
Oct 03, 2017 | 5.200 | 5.259 | 5.100 | 5.150 | 112,141 | -0.05(-0.96%) |
Oct 02, 2017 | 5.100 | 5.250 | 5.100 | 5.200 | 72,736 | +0.05(+0.97%) |
Sep 29, 2017 | 5.150 | 5.250 | 5.050 | 5.150 | 63,952 | +0.05(+0.98%) |
Sep 28, 2017 | 5.050 | 5.250 | 5.000 | 5.100 | 72,062 | +0.10(+2.00%) |
Sep 27, 2017 | 5.100 | 5.222 | 5.000 | 5.000 | 50,671 | -0.10(-1.96%) |
Sep 26, 2017 | 5.011 | 5.150 | 5.000 | 5.100 | 11,403 | +0.05(+0.99%) |
Sep 25, 2017 | 5.100 | 5.250 | 5.050 | 5.050 | 44,224 | -0.05(-0.98%) |
Sep 22, 2017 | 4.850 | 5.150 | 4.750 | 5.100 | 63,322 | +0.20(+4.08%) |
Sep 21, 2017 | 5.000 | 5.100 | 4.800 | 4.900 | 46,348 | -0.20(-3.92%) |
Sep 20, 2017 | 5.150 | 5.150 | 5.000 | 5.100 | 25,173 | +0.00(+0.00%) |
Sep 19, 2017 | 5.050 | 5.150 | 5.050 | 5.100 | 42,950 | +0.05(+0.97%) |
Sep 18, 2017 | 5.050 | 5.350 | 5.050 | 5.051 | 130,823 | +0.00(+0.02%) |
Sep 15, 2017 | 5.050 | 5.150 | 5.050 | 5.050 | 56,291 | +0.00(+0.00%) |
Sep 14, 2017 | 5.300 | 5.300 | 4.950 | 5.050 | 100,405 | -0.15(-2.88%) |
Sep 13, 2017 | 5.050 | 5.300 | 5.031 | 5.200 | 118,245 | +0.15(+2.97%) |
Sep 12, 2017 | 4.500 | 5.050 | 4.450 | 5.050 | 245,635 | +0.50(+10.99%) |
Sep 11, 2017 | 4.750 | 4.800 | 4.500 | 4.550 | 68,497 | -0.20(-4.21%) |
Sep 08, 2017 | 4.800 | 4.950 | 4.716 | 4.750 | 44,997 | -0.10(-2.06%) |
Sep 07, 2017 | 4.945 | 4.945 | 4.750 | 4.850 | 24,925 | +0.05(+1.04%) |
Sep 06, 2017 | 4.750 | 4.900 | 4.750 | 4.800 | 23,656 | +0.05(+1.05%) |
Sep 05, 2017 | 4.800 | 4.950 | 4.750 | 4.750 | 13,896 | -0.20(-4.04%) |
Sep 01, 2017 | 4.992 | 4.650 | 4.950 | 90,071 | +0.30(+6.45%) | |
Aug 31, 2017 | 4.550 | 4.750 | 4.550 | 4.650 | 53,357 | +0.05(+1.09%) |
Aug 30, 2017 | 4.600 | 4.650 | 4.450 | 4.600 | 23,259 | +0.02(+0.55%) |
Aug 29, 2017 | 4.700 | 4.700 | 4.350 | 4.575 | 36,027 | -0.08(-1.61%) |
Aug 28, 2017 | 4.450 | 4.700 | 4.431 | 4.650 | 55,811 | +0.30(+6.90%) |
Aug 25, 2017 | 4.400 | 4.500 | 4.306 | 4.350 | 13,037 | -0.10(-2.25%) |
Aug 24, 2017 | 4.400 | 4.500 | 4.300 | 4.450 | 20,130 | +0.05(+1.14%) |
Aug 23, 2017 | 4.450 | 4.450 | 4.350 | 4.400 | 11,084 | +0.00(+0.00%) |
Aug 22, 2017 | 4.350 | 4.400 | 4.250 | 4.400 | 27,534 | +0.05(+1.15%) |
Aug 21, 2017 | 4.250 | 4.500 | 4.250 | 4.350 | 6,687 | -0.15(-3.33%) |
Aug 18, 2017 | 4.500 | 4.600 | 4.450 | 4.500 | 20,060 | +0.05(+1.12%) |
Aug 17, 2017 | 4.557 | 4.575 | 4.450 | 4.450 | 7,850 | -0.15(-3.26%) |
Aug 16, 2017 | 4.500 | 4.650 | 4.356 | 4.600 | 11,262 | +0.15(+3.26%) |
Aug 15, 2017 | 4.200 | 4.500 | 4.200 | 4.455 | 15,975 | +0.28(+6.70%) |
Aug 14, 2017 | 4.350 | 4.350 | 4.200 | 4.175 | 34,512 | -0.17(-4.02%) |
Aug 11, 2017 | 4.350 | 4.400 | 4.150 | 4.350 | 47,416 | +0.10(+2.35%) |
Aug 10, 2017 | 4.450 | 4.500 | 4.150 | 4.250 | 56,767 | -0.25(-5.56%) |
Aug 09, 2017 | 4.700 | 4.800 | 4.457 | 4.500 | 42,182 | -0.30(-6.25%) |
Aug 08, 2017 | 4.800 | 4.950 | 4.675 | 4.800 | 35,360 | +0.05(+1.05%) |
Aug 07, 2017 | 4.500 | 4.750 | 4.493 | 4.750 | 12,476 | +0.30(+6.74%) |
Aug 04, 2017 | 4.500 | 4.400 | 4.450 | 6,362 | +0.05(+1.14%) | |
Aug 03, 2017 | 4.600 | 4.600 | 4.300 | 4.400 | 30,290 | -0.20(-4.35%) |
Aug 02, 2017 | 4.610 | 4.701 | 4.475 | 4.600 | 22,516 | -0.15(-3.16%) |