Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 6.800 | 6.998 | 6.500 | 6.610 | 59,241 | -0.19(-2.79%) |
Jul 31, 2017 | 7.100 | 7.100 | 6.726 | 6.800 | 61,259 | -0.29(-4.06%) |
Jul 28, 2017 | 7.100 | 7.243 | 6.908 | 7.088 | 41,157 | -0.06(-0.80%) |
Jul 27, 2017 | 7.315 | 7.384 | 6.805 | 7.145 | 80,235 | -0.16(-2.12%) |
Jul 26, 2017 | 7.600 | 7.688 | 7.230 | 7.300 | 109,480 | -0.50(-6.41%) |
Jul 25, 2017 | 7.724 | 7.990 | 7.610 | 7.800 | 19,197 | +0.10(+1.30%) |
Jul 24, 2017 | 7.138 | 7.799 | 7.138 | 7.700 | 50,180 | +0.30(+4.05%) |
Jul 21, 2017 | 8.000 | 8.000 | 7.400 | 7.400 | 47,626 | -0.20(-2.63%) |
Jul 20, 2017 | 7.777 | 7.777 | 7.300 | 7.600 | 52,168 | -0.10(-1.30%) |
Jul 19, 2017 | 7.800 | 7.859 | 7.529 | 7.700 | 59,548 | -0.20(-2.53%) |
Jul 18, 2017 | 7.900 | 8.000 | 7.810 | 7.900 | 23,170 | -0.10(-1.26%) |
Jul 17, 2017 | 7.960 | 8.200 | 7.900 | 8.001 | 24,173 | +0.00(+0.01%) |
Jul 14, 2017 | 7.950 | 8.254 | 7.950 | 8.000 | 27,114 | -0.05(-0.62%) |
Jul 13, 2017 | 7.761 | 8.070 | 7.600 | 8.050 | 31,635 | +0.35(+4.55%) |
Jul 12, 2017 | 7.600 | 7.900 | 7.500 | 7.700 | 42,937 | +0.05(+0.64%) |
Jul 11, 2017 | 7.700 | 7.798 | 7.413 | 7.651 | 40,013 | -0.30(-3.76%) |
Jul 10, 2017 | 8.200 | 8.200 | 7.500 | 7.950 | 92,482 | +0.36(+4.74%) |
Jul 07, 2017 | 7.990 | 7.990 | 7.100 | 7.590 | 132,971 | -0.37(-4.67%) |
Jul 06, 2017 | 7.910 | 8.000 | 7.810 | 7.962 | 42,369 | -0.03(-0.39%) |
Jul 05, 2017 | 8.110 | 8.112 | 7.800 | 7.993 | 108,314 | -0.25(-3.00%) |
Jul 03, 2017 | 8.121 | 8.320 | 8.112 | 8.240 | 19,741 | -0.13(-1.61%) |
Jun 30, 2017 | 8.330 | 8.399 | 8.150 | 8.375 | 39,063 | +0.12(+1.52%) |
Jun 29, 2017 | 8.028 | 8.281 | 8.028 | 8.250 | 41,166 | +0.05(+0.61%) |
Jun 28, 2017 | 8.110 | 8.290 | 8.022 | 8.200 | 71,871 | -0.09(-1.09%) |
Jun 27, 2017 | 8.377 | 8.377 | 8.011 | 8.290 | 76,805 | -0.01(-0.12%) |
Jun 26, 2017 | 8.250 | 8.400 | 8.103 | 8.300 | 69,193 | +0.00(+0.00%) |
Jun 23, 2017 | 8.120 | 8.326 | 8.120 | 8.300 | 60,602 | +0.10(+1.22%) |
Jun 22, 2017 | 8.100 | 8.343 | 8.023 | 8.200 | 79,959 | +0.12(+1.49%) |
Jun 21, 2017 | 8.276 | 8.276 | 8.012 | 8.080 | 117,401 | -0.22(-2.65%) |
Jun 20, 2017 | 8.500 | 8.500 | 8.100 | 8.300 | 65,294 | -0.20(-2.35%) |
Jun 19, 2017 | 8.439 | 8.530 | 8.241 | 8.500 | 35,558 | +0.06(+0.72%) |
Jun 16, 2017 | 8.015 | 8.459 | 8.015 | 8.439 | 31,883 | +0.34(+4.19%) |
Jun 15, 2017 | 8.000 | 8.390 | 8.000 | 8.100 | 24,236 | +0.00(+0.00%) |
Jun 14, 2017 | 8.401 | 8.501 | 7.900 | 8.100 | 50,275 | -0.30(-3.57%) |
Jun 13, 2017 | 8.390 | 8.400 | 7.800 | 8.400 | 79,804 | +0.30(+3.70%) |
Jun 12, 2017 | 8.500 | 8.647 | 8.100 | 8.100 | 97,673 | -0.60(-6.90%) |
Jun 09, 2017 | 9.013 | 9.100 | 8.555 | 8.700 | 58,206 | -0.40(-4.40%) |
Jun 08, 2017 | 8.900 | 9.200 | 8.900 | 9.100 | 51,150 | +0.15(+1.68%) |
Jun 07, 2017 | 9.599 | 9.900 | 8.825 | 8.950 | 156,845 | -0.55(-5.79%) |
Jun 06, 2017 | 9.100 | 9.500 | 9.001 | 9.500 | 57,010 | +0.40(+4.40%) |
Jun 05, 2017 | 9.020 | 9.300 | 8.900 | 9.100 | 47,720 | -0.12(-1.36%) |
Jun 02, 2017 | 9.300 | 9.499 | 9.000 | 9.225 | 60,718 | -0.06(-0.70%) |