Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 6.000 | 6.000 | 5.650 | 5.650 | 179,566 | -0.35(-5.83%) |
Oct 30, 2017 | 5.950 | 6.150 | 5.810 | 6.000 | 148,176 | -0.05(-0.83%) |
Oct 27, 2017 | 5.600 | 6.200 | 5.600 | 6.050 | 322,546 | +0.50(+9.01%) |
Oct 26, 2017 | 5.500 | 5.650 | 5.250 | 5.550 | 361,385 | +0.00(+0.00%) |
Oct 25, 2017 | 5.750 | 5.840 | 5.500 | 5.550 | 279,530 | -0.33(-5.53%) |
Oct 24, 2017 | 6.250 | 6.250 | 5.900 | 5.875 | 338,122 | -0.38(-6.00%) |
Oct 23, 2017 | 6.550 | 6.550 | 6.150 | 6.250 | 196,686 | -0.25(-3.85%) |
Oct 20, 2017 | 6.350 | 6.550 | 6.350 | 6.500 | 190,279 | +0.10(+1.56%) |
Oct 19, 2017 | 6.550 | 6.600 | 6.250 | 6.400 | 171,080 | -0.25(-3.76%) |
Oct 18, 2017 | 7.050 | 7.100 | 6.505 | 6.650 | 410,160 | -0.30(-4.32%) |
Oct 17, 2017 | 7.200 | 7.400 | 6.750 | 6.950 | 467,834 | -0.30(-4.14%) |
Oct 16, 2017 | 7.200 | 7.375 | 7.050 | 7.250 | 204,295 | +0.00(+0.00%) |
Oct 13, 2017 | 7.400 | 7.400 | 7.100 | 7.250 | 235,125 | -0.15(-2.03%) |
Oct 12, 2017 | 7.800 | 7.950 | 7.250 | 7.400 | 505,025 | -0.30(-3.90%) |
Oct 11, 2017 | 7.350 | 7.895 | 7.200 | 7.700 | 605,044 | +0.40(+5.48%) |
Oct 10, 2017 | 7.050 | 7.425 | 6.950 | 7.300 | 321,974 | +0.25(+3.55%) |
Oct 09, 2017 | 7.200 | 7.350 | 6.950 | 7.050 | 192,615 | -0.10(-1.40%) |
Oct 06, 2017 | 7.500 | 7.800 | 7.010 | 7.150 | 319,263 | -0.35(-4.67%) |
Oct 05, 2017 | 7.000 | 7.475 | 6.800 | 7.500 | 411,275 | +0.45(+6.38%) |
Oct 04, 2017 | 7.300 | 7.750 | 7.000 | 7.050 | 601,615 | -0.50(-6.62%) |
Oct 03, 2017 | 7.450 | 8.250 | 7.350 | 7.550 | 1,377,233 | +0.30(+4.14%) |
Oct 02, 2017 | 6.600 | 7.350 | 5.650 | 7.250 | 1,781,897 | +1.05(+16.94%) |
Sep 29, 2017 | 6.350 | 6.380 | 6.155 | 6.200 | 303,080 | -0.20(-3.13%) |
Sep 28, 2017 | 6.350 | 6.450 | 6.050 | 6.400 | 289,407 | +0.00(+0.00%) |
Sep 27, 2017 | 6.350 | 6.650 | 6.200 | 6.400 | 450,836 | +0.00(+0.00%) |
Sep 26, 2017 | 6.700 | 6.700 | 6.250 | 6.400 | 302,402 | -0.35(-5.19%) |
Sep 25, 2017 | 6.800 | 6.995 | 6.200 | 6.750 | 952,747 | +0.20(+3.05%) |
Sep 22, 2017 | 7.000 | 7.000 | 6.350 | 6.550 | 827,063 | -0.45(-6.43%) |
Sep 21, 2017 | 7.200 | 7.200 | 6.750 | 7.000 | 1,530,814 | +0.30(+4.48%) |
Sep 20, 2017 | 5.900 | 7.850 | 5.800 | 6.700 | 3,284,442 | +1.15(+20.72%) |
Sep 19, 2017 | 5.750 | 5.790 | 5.000 | 5.550 | 482,669 | -0.10(-1.77%) |
Sep 18, 2017 | 5.050 | 5.900 | 4.960 | 5.650 | 963,011 | +0.65(+13.00%) |
Sep 15, 2017 | 4.900 | 5.050 | 4.760 | 5.000 | 354,989 | +0.25(+5.26%) |
Sep 14, 2017 | 4.550 | 4.750 | 4.550 | 4.750 | 261,918 | +0.25(+5.56%) |
Sep 13, 2017 | 4.400 | 4.600 | 4.379 | 4.500 | 119,022 | +0.15(+3.45%) |
Sep 12, 2017 | 4.500 | 4.500 | 4.210 | 4.350 | 149,975 | -0.15(-3.33%) |
Sep 11, 2017 | 4.700 | 4.800 | 4.480 | 4.500 | 124,850 | -0.20(-4.26%) |
Sep 08, 2017 | 4.700 | 4.700 | 4.625 | 4.700 | 67,869 | +0.08(+1.62%) |
Sep 07, 2017 | 4.500 | 4.650 | 4.460 | 4.625 | 243,716 | +0.17(+3.93%) |
Sep 06, 2017 | 4.350 | 4.450 | 4.266 | 4.450 | 85,538 | +0.10(+2.30%) |
Sep 05, 2017 | 4.150 | 4.350 | 4.125 | 4.350 | 83,390 | +0.20(+4.82%) |
Sep 01, 2017 | 4.200 | 4.200 | 4.169 | 4.150 | 49,055 | -0.05(-1.19%) |
Aug 31, 2017 | 4.300 | 4.300 | 4.125 | 4.200 | 66,869 | -0.08(-1.75%) |
Aug 30, 2017 | 4.350 | 4.350 | 4.200 | 4.275 | 109,445 | -0.05(-1.16%) |
Aug 29, 2017 | 4.300 | 4.495 | 4.250 | 4.325 | 112,419 | +0.12(+2.98%) |
Aug 28, 2017 | 3.850 | 4.200 | 3.850 | 4.200 | 272,891 | +0.30(+7.69%) |
Aug 25, 2017 | 3.850 | 3.900 | 3.800 | 3.900 | 82,021 | +0.10(+2.63%) |
Aug 24, 2017 | 3.700 | 3.850 | 3.700 | 3.800 | 97,572 | +0.10(+2.70%) |
Aug 23, 2017 | 3.700 | 3.750 | 3.614 | 3.700 | 58,047 | +0.00(+0.00%) |
Aug 22, 2017 | 3.650 | 3.750 | 3.600 | 3.700 | 117,075 | +0.05(+1.37%) |
Aug 21, 2017 | 3.569 | 3.650 | 3.450 | 3.650 | 60,550 | +0.05(+1.39%) |
Aug 18, 2017 | 3.650 | 3.650 | 3.550 | 3.600 | 17,707 | +0.00(+0.00%) |
Aug 17, 2017 | 3.650 | 3.750 | 3.550 | 3.600 | 28,173 | -0.10(-2.70%) |
Aug 16, 2017 | 3.700 | 3.800 | 3.700 | 3.700 | 44,981 | -0.05(-1.33%) |
Aug 15, 2017 | 3.600 | 3.800 | 3.560 | 3.750 | 133,520 | +0.10(+2.74%) |
Aug 14, 2017 | 3.600 | 3.650 | 3.500 | 3.650 | 37,866 | +0.05(+1.39%) |
Aug 11, 2017 | 3.550 | 3.700 | 3.550 | 3.600 | 49,485 | +0.05(+1.41%) |
Aug 10, 2017 | 3.650 | 3.650 | 3.500 | 3.550 | 64,970 | -0.15(-4.05%) |
Aug 09, 2017 | 3.600 | 3.700 | 3.500 | 3.700 | 107,522 | +0.05(+1.37%) |
Aug 08, 2017 | 3.500 | 3.650 | 3.550 | 3.650 | 42,452 | +0.10(+2.82%) |
Aug 07, 2017 | 3.400 | 3.550 | 3.365 | 3.550 | 34,920 | +0.10(+2.90%) |
Aug 04, 2017 | 3.400 | 3.450 | 3.200 | 3.450 | 98,980 | +0.05(+1.47%) |
Aug 03, 2017 | 3.550 | 3.600 | 3.400 | 3.400 | 16,224 | -0.20(-5.56%) |
Aug 02, 2017 | 3.614 | 3.635 | 3.400 | 3.600 | 69,862 | -0.05(-1.37%) |