Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.600 | 5.770 | 5.550 | 5.610 | 23,866 | +0.10(+1.81%) |
Sep 28, 2017 | 5.260 | 5.580 | 5.230 | 5.510 | 38,938 | +0.33(+6.37%) |
Sep 27, 2017 | 4.960 | 5.380 | 4.865 | 5.180 | 49,993 | +0.20(+4.02%) |
Sep 26, 2017 | 5.200 | 5.200 | 4.920 | 4.980 | 36,123 | -0.23(-4.41%) |
Sep 25, 2017 | 5.350 | 5.499 | 5.190 | 5.210 | 93,282 | -0.19(-3.52%) |
Sep 22, 2017 | 5.473 | 5.600 | 5.320 | 5.400 | 52,376 | -0.09(-1.64%) |
Sep 21, 2017 | 5.707 | 5.879 | 5.450 | 5.490 | 31,511 | -0.19(-3.35%) |
Sep 20, 2017 | 5.630 | 5.890 | 5.511 | 5.680 | 66,306 | +0.07(+1.25%) |
Sep 19, 2017 | 6.190 | 6.409 | 5.610 | 5.610 | 89,968 | -0.50(-8.18%) |
Sep 18, 2017 | 6.290 | 6.420 | 5.600 | 6.110 | 67,671 | -0.19(-3.02%) |
Sep 15, 2017 | 6.970 | 7.329 | 6.300 | 6.300 | 194,185 | -0.67(-9.61%) |
Sep 14, 2017 | 6.580 | 6.970 | 6.320 | 6.970 | 83,036 | +0.38(+5.77%) |
Sep 13, 2017 | 6.440 | 6.750 | 6.230 | 6.590 | 129,831 | +0.14(+2.17%) |
Sep 12, 2017 | 6.110 | 6.450 | 5.840 | 6.450 | 104,608 | +0.29(+4.71%) |
Sep 11, 2017 | 6.150 | 6.390 | 5.621 | 6.160 | 150,445 | +0.04(+0.65%) |
Sep 08, 2017 | 5.590 | 6.120 | 5.580 | 6.120 | 90,447 | +0.58(+10.47%) |
Sep 07, 2017 | 5.380 | 5.960 | 4.200 | 5.540 | 165,379 | +0.20(+3.75%) |
Sep 06, 2017 | 5.100 | 5.380 | 4.910 | 5.340 | 50,572 | +0.25(+4.91%) |
Sep 05, 2017 | 4.770 | 5.090 | 4.555 | 5.090 | 55,136 | +0.21(+4.30%) |
Sep 01, 2017 | 5.110 | 5.154 | 4.850 | 4.880 | 33,431 | -0.17(-3.37%) |
Aug 31, 2017 | 5.080 | 5.301 | 5.000 | 5.050 | 82,402 | +0.08(+1.61%) |
Aug 30, 2017 | 4.900 | 4.990 | 4.594 | 4.970 | 53,080 | +0.45(+9.96%) |
Aug 29, 2017 | 4.776 | 4.776 | 4.450 | 4.520 | 46,290 | -0.09(-1.95%) |
Aug 28, 2017 | 4.410 | 4.750 | 4.330 | 4.610 | 54,991 | +0.34(+7.96%) |
Aug 25, 2017 | 4.140 | 4.584 | 4.130 | 4.270 | 45,617 | +0.10(+2.40%) |
Aug 24, 2017 | 4.000 | 4.299 | 3.960 | 4.170 | 56,321 | +0.17(+4.25%) |
Aug 23, 2017 | 3.950 | 4.010 | 3.860 | 4.000 | 48,076 | +0.02(+0.50%) |
Aug 22, 2017 | 3.930 | 4.000 | 3.850 | 3.980 | 21,505 | +0.09(+2.31%) |
Aug 21, 2017 | 3.900 | 4.017 | 3.800 | 3.890 | 128,955 | -0.10(-2.51%) |
Aug 18, 2017 | 4.070 | 4.070 | 3.875 | 3.990 | 55,611 | -0.08(-1.97%) |
Aug 17, 2017 | 4.050 | 4.150 | 3.900 | 4.070 | 124,983 | +0.03(+0.74%) |
Aug 16, 2017 | 4.170 | 4.170 | 3.950 | 4.040 | 82,074 | +0.06(+1.51%) |
Aug 15, 2017 | 4.120 | 4.120 | 3.960 | 3.980 | 84,204 | -0.16(-3.86%) |
Aug 14, 2017 | 4.300 | 4.390 | 4.110 | 4.140 | 60,375 | -0.16(-3.72%) |
Aug 11, 2017 | 4.300 | 4.300 | 4.100 | 4.300 | 93,079 | -0.03(-0.69%) |
Aug 10, 2017 | 4.420 | 4.420 | 4.200 | 4.330 | 68,122 | -0.13(-2.91%) |
Aug 09, 2017 | 4.650 | 4.650 | 4.310 | 4.460 | 109,932 | -0.23(-4.90%) |
Aug 08, 2017 | 4.780 | 4.972 | 4.650 | 4.690 | 67,751 | -0.08(-1.68%) |
Aug 07, 2017 | 5.210 | 5.210 | 4.700 | 4.770 | 189,277 | -0.28(-5.54%) |
Aug 04, 2017 | 4.580 | 5.488 | 4.350 | 5.050 | 248,593 | +0.53(+11.73%) |
Aug 03, 2017 | 4.510 | 4.643 | 4.350 | 4.520 | 110,932 | -0.02(-0.44%) |
Aug 02, 2017 | 5.420 | 5.420 | 4.506 | 4.540 | 470,466 | -0.94(-17.15%) |
Aug 01, 2017 | 5.980 | 5.980 | 5.370 | 5.480 | 474,148 | -0.50(-8.36%) |
Jul 31, 2017 | 5.690 | 6.700 | 5.562 | 5.980 | 2,713,513 | +0.67(+12.62%) |
Jul 28, 2017 | 4.276 | 5.570 | 4.260 | 5.310 | 754,237 | +1.05(+24.65%) |
Jul 27, 2017 | 4.160 | 4.250 | 4.160 | 4.260 | 38,280 | +0.09(+2.16%) |
Jul 26, 2017 | 4.070 | 4.200 | 4.060 | 4.170 | 33,513 | +0.13(+3.22%) |
Jul 25, 2017 | 4.040 | 4.060 | 4.000 | 4.040 | 15,112 | +0.01(+0.25%) |
Jul 24, 2017 | 4.080 | 4.080 | 3.960 | 4.030 | 39,691 | -0.02(-0.49%) |
Jul 21, 2017 | 4.010 | 4.060 | 3.990 | 4.050 | 39,026 | +0.06(+1.50%) |
Jul 20, 2017 | 4.040 | 4.040 | 3.980 | 3.990 | 16,304 | +0.01(+0.25%) |
Jul 19, 2017 | 3.990 | 4.020 | 3.961 | 3.980 | 16,317 | +0.02(+0.51%) |
Jul 18, 2017 | 4.040 | 4.050 | 3.910 | 3.960 | 24,182 | -0.02(-0.50%) |
Jul 17, 2017 | 4.000 | 4.060 | 3.940 | 3.980 | 55,214 | -0.06(-1.61%) |
Jul 14, 2017 | 4.180 | 4.200 | 4.009 | 4.045 | 34,727 | +0.05(+1.38%) |
Jul 13, 2017 | 3.900 | 4.000 | 3.890 | 3.990 | 21,530 | +0.07(+1.79%) |
Jul 12, 2017 | 3.970 | 4.020 | 3.820 | 3.920 | 48,063 | -0.07(-1.75%) |
Jul 11, 2017 | 3.800 | 4.050 | 3.800 | 3.990 | 59,913 | +0.14(+3.64%) |
Jul 10, 2017 | 3.970 | 3.970 | 3.850 | 3.850 | 58,761 | -0.10(-2.53%) |
Jul 07, 2017 | 3.880 | 4.300 | 3.880 | 3.950 | 174,132 | +0.13(+3.40%) |
Jul 06, 2017 | 4.030 | 4.050 | 3.820 | 3.820 | 62,329 | -0.20(-4.98%) |
Jul 05, 2017 | 4.150 | 4.150 | 3.950 | 4.020 | 68,032 | -0.13(-3.13%) |