Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.160 | 5.350 | 5.130 | 5.300 | 187,915 | +0.17(+3.31%) |
Oct 30, 2017 | 5.340 | 5.340 | 5.080 | 5.130 | 307,130 | -0.22(-4.11%) |
Oct 27, 2017 | 5.500 | 5.500 | 5.280 | 5.350 | 185,537 | -0.10(-1.83%) |
Oct 26, 2017 | 5.460 | 5.530 | 5.410 | 5.450 | 198,840 | +0.02(+0.37%) |
Oct 25, 2017 | 5.580 | 5.650 | 5.300 | 5.430 | 238,086 | -0.17(-3.04%) |
Oct 24, 2017 | 5.660 | 5.810 | 5.480 | 5.600 | 394,172 | +0.00(+0.00%) |
Oct 23, 2017 | 5.940 | 5.940 | 5.570 | 5.600 | 287,955 | -0.31(-5.25%) |
Oct 20, 2017 | 6.060 | 6.080 | 5.860 | 5.910 | 200,803 | -0.08(-1.34%) |
Oct 19, 2017 | 5.930 | 6.012 | 5.900 | 5.990 | 272,059 | +0.00(+0.00%) |
Oct 18, 2017 | 5.880 | 6.080 | 5.870 | 5.990 | 146,332 | +0.10(+1.70%) |
Oct 17, 2017 | 5.830 | 5.940 | 5.820 | 5.890 | 104,589 | +0.02(+0.34%) |
Oct 16, 2017 | 5.840 | 5.950 | 5.790 | 5.870 | 208,710 | +0.05(+0.86%) |
Oct 13, 2017 | 6.000 | 6.000 | 5.800 | 5.820 | 170,859 | -0.17(-2.84%) |
Oct 12, 2017 | 6.000 | 6.040 | 5.970 | 5.990 | 125,710 | -0.04(-0.66%) |
Oct 11, 2017 | 5.940 | 6.170 | 5.940 | 6.030 | 203,196 | +0.01(+0.17%) |
Oct 10, 2017 | 5.960 | 6.050 | 5.900 | 6.020 | 148,438 | +0.08(+1.35%) |
Oct 09, 2017 | 6.130 | 6.130 | 5.890 | 5.940 | 218,299 | -0.13(-2.14%) |
Oct 06, 2017 | 6.150 | 6.220 | 6.000 | 6.070 | 191,964 | -0.10(-1.62%) |
Oct 05, 2017 | 6.170 | 6.230 | 6.100 | 6.170 | 134,603 | +0.02(+0.33%) |
Oct 04, 2017 | 6.090 | 6.200 | 6.061 | 6.150 | 100,399 | +0.04(+0.65%) |
Oct 03, 2017 | 6.210 | 6.240 | 6.090 | 6.110 | 173,475 | -0.10(-1.61%) |
Oct 02, 2017 | 6.140 | 6.200 | 6.060 | 6.210 | 160,324 | +0.09(+1.47%) |
Sep 29, 2017 | 6.300 | 6.310 | 6.060 | 6.120 | 299,047 | -0.17(-2.70%) |
Sep 28, 2017 | 6.360 | 6.392 | 6.220 | 6.290 | 191,204 | -0.12(-1.87%) |
Sep 27, 2017 | 6.360 | 6.510 | 6.270 | 6.410 | 359,091 | +0.11(+1.75%) |
Sep 26, 2017 | 6.240 | 6.315 | 6.150 | 6.300 | 561,510 | +0.05(+0.80%) |
Sep 25, 2017 | 6.160 | 6.330 | 6.140 | 6.250 | 323,838 | +0.09(+1.46%) |
Sep 22, 2017 | 5.900 | 6.185 | 5.880 | 6.160 | 201,141 | +0.24(+4.05%) |
Sep 21, 2017 | 5.760 | 6.020 | 5.680 | 5.920 | 228,564 | +0.18(+3.14%) |
Sep 20, 2017 | 5.790 | 5.860 | 5.690 | 5.740 | 392,273 | -0.06(-1.03%) |
Sep 19, 2017 | 5.900 | 5.970 | 5.790 | 5.800 | 441,894 | -0.11(-1.86%) |
Sep 18, 2017 | 5.940 | 6.010 | 5.880 | 5.910 | 216,492 | +0.01(+0.17%) |
Sep 15, 2017 | 5.950 | 5.990 | 5.890 | 5.900 | 458,139 | -0.04(-0.67%) |
Sep 14, 2017 | 5.970 | 6.060 | 5.780 | 5.940 | 106,158 | -0.05(-0.83%) |
Sep 13, 2017 | 6.060 | 6.140 | 5.970 | 5.990 | 342,022 | -0.09(-1.48%) |
Sep 12, 2017 | 5.850 | 6.160 | 5.830 | 6.080 | 244,758 | +0.27(+4.65%) |
Sep 11, 2017 | 5.680 | 5.820 | 5.670 | 5.810 | 166,416 | +0.15(+2.65%) |
Sep 08, 2017 | 5.510 | 5.730 | 5.460 | 5.660 | 212,983 | +0.15(+2.72%) |
Sep 07, 2017 | 5.600 | 5.650 | 5.420 | 5.510 | 248,823 | -0.09(-1.61%) |
Sep 06, 2017 | 5.630 | 5.640 | 5.530 | 5.600 | 214,015 | +0.00(+0.00%) |
Sep 05, 2017 | 5.570 | 5.630 | 5.470 | 5.600 | 316,033 | +0.04(+0.72%) |
Sep 01, 2017 | 5.520 | 5.565 | 5.400 | 5.560 | 323,061 | +0.05(+0.91%) |
Aug 31, 2017 | 5.320 | 5.560 | 5.280 | 5.510 | 422,220 | +0.22(+4.16%) |
Aug 30, 2017 | 5.050 | 5.295 | 5.050 | 5.290 | 264,450 | +0.23(+4.55%) |
Aug 29, 2017 | 5.000 | 5.060 | 4.968 | 5.060 | 208,919 | +0.04(+0.80%) |
Aug 28, 2017 | 5.040 | 5.080 | 4.900 | 5.020 | 240,395 | +0.02(+0.40%) |
Aug 25, 2017 | 5.030 | 5.170 | 4.970 | 5.000 | 194,845 | +0.00(+0.00%) |
Aug 24, 2017 | 5.130 | 5.220 | 4.990 | 5.000 | 183,608 | -0.09(-1.77%) |
Aug 23, 2017 | 5.100 | 5.200 | 5.030 | 5.090 | 206,320 | -0.08(-1.55%) |
Aug 22, 2017 | 5.000 | 5.190 | 4.890 | 5.170 | 258,770 | +0.21(+4.23%) |
Aug 21, 2017 | 5.050 | 5.120 | 4.860 | 4.960 | 378,756 | -0.08(-1.59%) |
Aug 18, 2017 | 5.130 | 5.170 | 5.020 | 5.040 | 364,376 | -0.11(-2.14%) |
Aug 17, 2017 | 5.570 | 5.660 | 5.140 | 5.150 | 563,870 | -0.46(-8.20%) |
Aug 16, 2017 | 5.670 | 5.735 | 5.580 | 5.610 | 330,808 | -0.03(-0.53%) |
Aug 15, 2017 | 5.740 | 5.880 | 5.480 | 5.640 | 551,841 | -0.13(-2.25%) |
Aug 14, 2017 | 5.180 | 5.790 | 5.150 | 5.770 | 884,025 | +0.65(+12.70%) |
Aug 11, 2017 | 5.410 | 5.630 | 5.110 | 5.120 | 803,905 | -0.26(-4.83%) |
Aug 10, 2017 | 5.620 | 6.280 | 5.350 | 5.380 | 1,838,478 | -2.03(-27.40%) |
Aug 09, 2017 | 7.530 | 7.560 | 7.390 | 7.410 | 216,014 | -0.18(-2.37%) |
Aug 08, 2017 | 7.700 | 7.775 | 7.580 | 7.590 | 185,583 | -0.09(-1.17%) |
Aug 07, 2017 | 7.850 | 7.660 | 7.680 | 165,318 | -0.15(-1.92%) | |
Aug 04, 2017 | 8.110 | 8.170 | 7.810 | 7.830 | 531,450 | -0.28(-3.45%) |
Aug 03, 2017 | 8.050 | 8.190 | 8.050 | 8.110 | 178,585 | +0.01(+0.12%) |
Aug 02, 2017 | 8.110 | 8.172 | 8.050 | 8.100 | 144,939 | -0.03(-0.37%) |