Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 8.890 | 8.890 | 8.600 | 8.810 | 322,376 | -0.12(-1.34%) |
Jul 31, 2017 | 8.850 | 9.020 | 8.685 | 8.930 | 322,556 | +0.12(+1.36%) |
Jul 28, 2017 | 8.870 | 8.990 | 8.636 | 8.810 | 320,083 | -0.12(-1.34%) |
Jul 27, 2017 | 8.850 | 9.020 | 8.710 | 8.930 | 432,455 | +0.10(+1.13%) |
Jul 26, 2017 | 8.980 | 9.090 | 8.670 | 8.830 | 336,118 | -0.15(-1.67%) |
Jul 25, 2017 | 8.950 | 9.240 | 8.930 | 8.980 | 308,469 | +0.06(+0.67%) |
Jul 24, 2017 | 9.020 | 9.020 | 8.720 | 8.920 | 379,514 | -0.10(-1.11%) |
Jul 21, 2017 | 9.080 | 9.100 | 8.810 | 9.020 | 440,645 | +0.00(+0.00%) |
Jul 20, 2017 | 9.100 | 8.530 | 9.020 | 543,876 | +0.33(+3.80%) | |
Jul 19, 2017 | 8.340 | 8.700 | 8.320 | 8.690 | 451,295 | +0.33(+3.95%) |
Jul 18, 2017 | 8.340 | 8.420 | 8.200 | 8.360 | 212,448 | +0.01(+0.12%) |
Jul 17, 2017 | 8.450 | 8.480 | 8.180 | 8.350 | 328,520 | -0.12(-1.42%) |
Jul 14, 2017 | 8.380 | 8.660 | 8.340 | 8.470 | 391,486 | -0.10(-1.17%) |
Jul 13, 2017 | 8.480 | 8.610 | 8.270 | 8.570 | 313,223 | +0.05(+0.59%) |
Jul 12, 2017 | 8.430 | 8.700 | 8.390 | 8.520 | 370,814 | +0.13(+1.55%) |
Jul 11, 2017 | 8.140 | 8.400 | 8.060 | 8.390 | 400,157 | +0.20(+2.44%) |
Jul 10, 2017 | 8.070 | 8.300 | 8.000 | 8.190 | 338,815 | +0.11(+1.36%) |
Jul 07, 2017 | 8.010 | 8.240 | 7.810 | 8.080 | 338,050 | +0.05(+0.62%) |
Jul 06, 2017 | 8.080 | 8.270 | 7.850 | 8.030 | 397,346 | -0.06(-0.74%) |
Jul 05, 2017 | 8.490 | 8.490 | 8.000 | 8.090 | 380,685 | -0.40(-4.71%) |