Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.100 | 7.989 | 7.000 | 7.775 | 255,348 | +0.77(+10.94%) |
Oct 30, 2017 | 7.218 | 6.751 | 7.008 | 144,851 | -0.14(-1.99%) | |
Oct 27, 2017 | 7.300 | 7.300 | 7.000 | 7.150 | 55,588 | -0.13(-1.73%) |
Oct 26, 2017 | 7.102 | 7.300 | 7.047 | 7.276 | 79,905 | +0.08(+1.06%) |
Oct 25, 2017 | 7.350 | 7.450 | 7.000 | 7.200 | 122,304 | -0.14(-1.93%) |
Oct 24, 2017 | 7.200 | 7.600 | 7.150 | 7.342 | 144,396 | +0.19(+2.69%) |
Oct 23, 2017 | 7.900 | 7.900 | 6.855 | 7.150 | 238,100 | -0.75(-9.49%) |
Oct 20, 2017 | 8.100 | 8.100 | 7.650 | 7.900 | 123,207 | +0.09(+1.15%) |
Oct 19, 2017 | 8.000 | 8.197 | 7.618 | 7.810 | 263,139 | -0.49(-5.90%) |
Oct 18, 2017 | 9.200 | 9.200 | 7.600 | 8.300 | 2,533,433 | +1.76(+26.91%) |
Oct 17, 2017 | 6.200 | 6.700 | 6.000 | 6.540 | 170,367 | +0.54(+9.00%) |
Oct 16, 2017 | 5.956 | 6.190 | 5.800 | 6.000 | 83,120 | +0.20(+3.45%) |
Oct 13, 2017 | 5.800 | 6.132 | 5.650 | 5.800 | 60,345 | +0.05(+0.87%) |
Oct 12, 2017 | 5.800 | 5.900 | 5.750 | 5.750 | 37,941 | -0.11(-1.88%) |
Oct 11, 2017 | 5.800 | 5.994 | 5.800 | 5.860 | 18,170 | -0.04(-0.68%) |
Oct 10, 2017 | 6.000 | 6.004 | 5.751 | 5.900 | 40,519 | -0.10(-1.67%) |
Oct 09, 2017 | 6.100 | 6.132 | 5.700 | 6.000 | 57,438 | -0.10(-1.64%) |
Oct 06, 2017 | 6.120 | 6.279 | 5.900 | 6.100 | 40,476 | -0.05(-0.85%) |
Oct 05, 2017 | 6.450 | 6.450 | 6.101 | 6.152 | 40,776 | -0.14(-2.30%) |
Oct 04, 2017 | 5.900 | 6.385 | 5.900 | 6.297 | 72,278 | +0.20(+3.23%) |
Oct 03, 2017 | 6.120 | 6.200 | 5.950 | 6.100 | 54,207 | +0.01(+0.15%) |
Oct 02, 2017 | 6.000 | 6.197 | 5.813 | 6.091 | 73,844 | +0.29(+5.02%) |
Sep 29, 2017 | 5.800 | 6.099 | 5.712 | 5.800 | 36,528 | -0.14(-2.36%) |
Sep 28, 2017 | 5.960 | 6.099 | 5.800 | 5.940 | 38,869 | +0.02(+0.39%) |
Sep 27, 2017 | 6.000 | 6.199 | 5.804 | 5.917 | 38,669 | +0.02(+0.29%) |
Sep 26, 2017 | 5.916 | 5.998 | 5.800 | 5.900 | 40,519 | -0.10(-1.67%) |
Sep 25, 2017 | 5.701 | 6.000 | 5.600 | 6.000 | 44,392 | +0.39(+7.05%) |
Sep 22, 2017 | 5.850 | 5.899 | 5.550 | 5.605 | 67,616 | -0.30(-5.03%) |
Sep 21, 2017 | 5.991 | 6.100 | 5.850 | 5.902 | 21,803 | -0.23(-3.75%) |
Sep 20, 2017 | 5.990 | 6.180 | 5.801 | 6.132 | 56,298 | +0.23(+3.93%) |
Sep 19, 2017 | 6.020 | 6.150 | 5.657 | 5.900 | 64,255 | -0.30(-4.84%) |
Sep 18, 2017 | 6.291 | 6.291 | 6.000 | 6.200 | 25,606 | -0.02(-0.32%) |
Sep 15, 2017 | 6.100 | 6.500 | 5.734 | 6.220 | 67,441 | +0.48(+8.31%) |
Sep 14, 2017 | 5.726 | 6.090 | 5.684 | 5.743 | 42,913 | -0.11(-1.83%) |
Sep 13, 2017 | 5.871 | 5.899 | 5.650 | 5.850 | 33,591 | +0.02(+0.38%) |
Sep 12, 2017 | 6.000 | 6.129 | 5.610 | 5.828 | 89,860 | -0.36(-5.88%) |
Sep 11, 2017 | 6.330 | 6.343 | 5.910 | 6.192 | 41,156 | -0.01(-0.13%) |
Sep 08, 2017 | 6.300 | 6.498 | 6.100 | 6.200 | 59,872 | -0.10(-1.59%) |
Sep 07, 2017 | 6.300 | 6.300 | 5.911 | 6.300 | 118,015 | +0.57(+9.95%) |
Sep 06, 2017 | 5.600 | 5.759 | 5.414 | 5.730 | 52,384 | +0.43(+8.01%) |
Sep 05, 2017 | 5.450 | 5.483 | 5.300 | 5.305 | 26,275 | -0.10(-1.80%) |
Sep 01, 2017 | 5.260 | 5.701 | 5.202 | 5.402 | 44,688 | +0.13(+2.50%) |
Aug 31, 2017 | 5.240 | 5.498 | 5.224 | 5.270 | 42,874 | +0.03(+0.57%) |
Aug 30, 2017 | 5.500 | 5.500 | 5.100 | 5.240 | 41,735 | -0.22(-4.03%) |
Aug 29, 2017 | 5.990 | 5.990 | 5.230 | 5.460 | 58,319 | +0.06(+1.11%) |
Aug 28, 2017 | 5.210 | 5.500 | 5.031 | 5.400 | 72,951 | +0.47(+9.53%) |
Aug 25, 2017 | 4.950 | 5.095 | 4.816 | 4.930 | 42,561 | -0.10(-2.05%) |
Aug 24, 2017 | 4.890 | 5.170 | 4.804 | 5.033 | 52,530 | +0.04(+0.88%) |
Aug 23, 2017 | 5.000 | 5.203 | 4.800 | 4.989 | 116,451 | -0.21(-4.06%) |
Aug 22, 2017 | 5.200 | 5.330 | 5.000 | 5.200 | 63,005 | -0.04(-0.84%) |
Aug 21, 2017 | 5.455 | 5.613 | 5.030 | 5.244 | 87,776 | -0.36(-6.36%) |
Aug 18, 2017 | 5.471 | 5.700 | 5.400 | 5.600 | 37,996 | +0.16(+2.90%) |
Aug 17, 2017 | 5.600 | 5.799 | 5.420 | 5.442 | 45,487 | -0.16(-2.79%) |
Aug 16, 2017 | 5.711 | 5.830 | 5.500 | 5.598 | 30,898 | -0.16(-2.76%) |
Aug 15, 2017 | 5.800 | 5.850 | 5.650 | 5.757 | 44,404 | +0.01(+0.12%) |
Aug 14, 2017 | 5.614 | 5.796 | 5.531 | 5.750 | 82,616 | +0.18(+3.31%) |
Aug 11, 2017 | 5.382 | 5.881 | 5.381 | 5.566 | 123,605 | -0.63(-10.23%) |
Aug 10, 2017 | 6.300 | 6.300 | 5.811 | 6.200 | 67,918 | +0.00(+0.00%) |
Aug 09, 2017 | 6.800 | 6.800 | 5.301 | 6.200 | 210,237 | -0.30(-4.62%) |
Aug 08, 2017 | 6.311 | 6.700 | 6.311 | 6.500 | 62,791 | -0.05(-0.76%) |
Aug 07, 2017 | 6.250 | 6.600 | 6.200 | 6.550 | 53,463 | +0.05(+0.77%) |
Aug 04, 2017 | 6.485 | 6.800 | 6.400 | 6.500 | 35,420 | +0.10(+1.56%) |
Aug 03, 2017 | 6.400 | 6.491 | 6.126 | 6.400 | 55,472 | +0.00(+0.00%) |
Aug 02, 2017 | 6.500 | 6.565 | 6.110 | 6.400 | 131,153 | -0.21(-3.18%) |