Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.350 | 7.500 | 7.100 | 7.200 | 555,739 | -0.10(-1.37%) |
Sep 28, 2017 | 7.450 | 7.767 | 7.100 | 7.300 | 436,642 | +0.00(+0.00%) |
Sep 27, 2017 | 7.300 | 7.695 | 7.050 | 7.300 | 415,987 | +0.10(+1.39%) |
Sep 26, 2017 | 7.800 | 8.000 | 7.150 | 7.200 | 653,886 | -0.45(-5.88%) |
Sep 25, 2017 | 8.050 | 8.277 | 7.600 | 7.650 | 621,783 | -0.40(-4.97%) |
Sep 22, 2017 | 8.200 | 8.650 | 7.900 | 8.050 | 1,303,349 | +0.10(+1.26%) |
Sep 21, 2017 | 7.750 | 9.050 | 7.705 | 7.950 | 3,223,765 | +0.35(+4.61%) |
Sep 20, 2017 | 7.250 | 7.750 | 7.119 | 7.600 | 1,689,613 | +0.35(+4.83%) |
Sep 19, 2017 | 7.600 | 7.900 | 7.000 | 7.250 | 6,087,336 | -1.85(-20.33%) |
Sep 18, 2017 | 8.800 | 9.550 | 8.550 | 9.100 | 979,790 | +0.20(+2.25%) |
Sep 15, 2017 | 9.800 | 11.90 | 8.150 | 8.900 | 6,112,126 | -1.90(-17.59%) |
Sep 14, 2017 | 6.800 | 11.04 | 6.600 | 10.80 | 10,113,495 | +4.45(+70.08%) |
Sep 13, 2017 | 6.350 | 6.600 | 6.100 | 6.350 | 2,810,592 | +0.70(+12.39%) |
Sep 12, 2017 | 6.900 | 7.300 | 5.600 | 5.650 | 11,194,987 | +1.45(+34.52%) |
Sep 11, 2017 | 4.218 | 4.250 | 4.188 | 4.200 | 21,140 | +0.05(+1.20%) |
Sep 08, 2017 | 4.300 | 4.300 | 4.100 | 4.150 | 29,996 | -0.05(-1.19%) |
Sep 07, 2017 | 4.050 | 4.274 | 4.000 | 4.200 | 17,134 | +0.15(+3.70%) |
Sep 06, 2017 | 4.250 | 4.250 | 4.100 | 4.050 | 23,486 | -0.25(-5.81%) |
Sep 05, 2017 | 4.350 | 4.400 | 4.155 | 4.300 | 14,883 | +0.00(+0.00%) |
Sep 01, 2017 | 4.250 | 4.300 | 4.055 | 4.300 | 21,340 | +0.15(+3.61%) |
Aug 31, 2017 | 4.050 | 4.200 | 4.050 | 4.150 | 23,516 | -0.10(-2.35%) |
Aug 30, 2017 | 4.250 | 4.300 | 4.250 | 4.250 | 9,965 | -0.05(-1.16%) |
Aug 29, 2017 | 4.100 | 4.300 | 4.100 | 4.300 | 11,243 | +0.10(+2.38%) |
Aug 28, 2017 | 4.150 | 4.340 | 4.150 | 4.200 | 37,756 | +0.00(+0.00%) |
Aug 25, 2017 | 4.100 | 4.250 | 4.100 | 4.200 | 19,851 | +0.03(+0.60%) |
Aug 24, 2017 | 4.100 | 4.200 | 4.050 | 4.175 | 11,475 | +0.08(+1.83%) |
Aug 23, 2017 | 4.060 | 4.150 | 4.050 | 4.100 | 9,554 | -0.05(-1.20%) |
Aug 22, 2017 | 4.000 | 4.150 | 4.000 | 4.150 | 13,129 | +0.25(+6.41%) |
Aug 21, 2017 | 4.250 | 4.250 | 3.900 | 3.900 | 34,751 | -0.35(-8.24%) |
Aug 18, 2017 | 4.250 | 4.250 | 4.200 | 4.250 | 7,783 | -0.05(-1.16%) |
Aug 17, 2017 | 4.300 | 4.350 | 4.200 | 4.300 | 5,449 | +0.05(+1.18%) |
Aug 16, 2017 | 4.250 | 4.350 | 4.000 | 4.250 | 18,793 | +0.10(+2.41%) |
Aug 15, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 17,319 | -0.15(-3.49%) |
Aug 14, 2017 | 4.400 | 4.400 | 4.275 | 4.300 | 17,869 | -0.10(-2.27%) |
Aug 11, 2017 | 4.500 | 4.500 | 4.150 | 4.400 | 9,278 | -0.05(-1.12%) |
Aug 10, 2017 | 4.350 | 4.450 | 4.200 | 4.450 | 23,607 | +0.10(+2.30%) |
Aug 09, 2017 | 4.450 | 4.500 | 4.264 | 4.350 | 7,893 | -0.10(-2.25%) |
Aug 08, 2017 | 4.700 | 4.750 | 4.317 | 4.450 | 41,183 | -0.25(-5.32%) |
Aug 07, 2017 | 4.250 | 4.700 | 4.250 | 4.700 | 28,775 | +0.30(+6.82%) |
Aug 04, 2017 | 4.400 | 4.550 | 4.350 | 4.400 | 16,346 | +0.00(+0.00%) |
Aug 03, 2017 | 4.550 | 4.600 | 4.350 | 4.400 | 23,354 | -0.25(-5.38%) |
Aug 02, 2017 | 4.650 | 4.700 | 4.495 | 4.650 | 21,155 | -0.05(-1.06%) |
Aug 01, 2017 | 4.800 | 4.800 | 4.400 | 4.700 | 74,816 | -0.05(-1.05%) |
Jul 31, 2017 | 4.850 | 4.950 | 4.650 | 4.750 | 17,781 | -0.15(-3.06%) |
Jul 28, 2017 | 4.800 | 4.950 | 4.700 | 4.900 | 26,575 | +0.15(+3.16%) |
Jul 27, 2017 | 5.000 | 5.100 | 4.700 | 4.750 | 74,834 | -0.20(-4.04%) |
Jul 26, 2017 | 4.600 | 5.050 | 4.600 | 4.950 | 78,847 | +0.30(+6.45%) |
Jul 25, 2017 | 4.750 | 4.800 | 4.650 | 4.650 | 19,756 | -0.05(-1.06%) |
Jul 24, 2017 | 4.750 | 4.850 | 4.600 | 4.700 | 46,962 | -0.05(-1.05%) |
Jul 21, 2017 | 4.850 | 4.850 | 4.600 | 4.750 | 21,592 | -0.03(-0.64%) |
Jul 20, 2017 | 4.875 | 4.610 | 4.780 | 16,269 | -0.09(-1.94%) | |
Jul 19, 2017 | 4.850 | 4.979 | 4.700 | 4.875 | 46,909 | +0.12(+2.63%) |
Jul 18, 2017 | 5.000 | 5.000 | 4.700 | 4.750 | 15,022 | -0.10(-2.06%) |
Jul 17, 2017 | 4.900 | 5.100 | 4.750 | 4.850 | 31,415 | -0.10(-2.02%) |
Jul 14, 2017 | 5.050 | 5.100 | 4.900 | 4.950 | 21,061 | -0.05(-1.00%) |
Jul 13, 2017 | 4.800 | 5.100 | 4.800 | 5.000 | 17,983 | +0.10(+2.04%) |
Jul 12, 2017 | 4.900 | 5.000 | 4.900 | 4.900 | 17,570 | +0.05(+1.03%) |
Jul 11, 2017 | 4.850 | 4.950 | 4.750 | 4.850 | 41,017 | -0.05(-1.02%) |
Jul 10, 2017 | 5.000 | 5.100 | 4.700 | 4.900 | 49,185 | +0.00(+0.00%) |
Jul 07, 2017 | 4.850 | 4.900 | 4.700 | 4.900 | 66,311 | +0.20(+4.26%) |
Jul 06, 2017 | 4.850 | 4.850 | 4.700 | 4.700 | 36,047 | +0.00(+0.00%) |
Jul 05, 2017 | 4.700 | 4.800 | 4.700 | 4.700 | 16,798 | +0.00(+0.00%) |