Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.270 | 4.270 | 4.004 | 4.140 | 42,188 | -0.15(-3.50%) |
Aug 30, 2017 | 4.270 | 4.510 | 4.112 | 4.290 | 24,097 | -0.02(-0.46%) |
Aug 29, 2017 | 4.160 | 4.310 | 4.160 | 4.310 | 45,395 | +0.18(+4.36%) |
Aug 28, 2017 | 4.020 | 4.250 | 3.918 | 4.130 | 50,964 | +0.24(+6.17%) |
Aug 25, 2017 | 3.950 | 3.950 | 3.790 | 3.890 | 40,382 | -0.04(-1.02%) |
Aug 24, 2017 | 4.200 | 4.214 | 3.810 | 3.930 | 60,286 | -0.19(-4.61%) |
Aug 23, 2017 | 3.600 | 4.205 | 3.550 | 4.120 | 443,513 | +0.35(+9.28%) |
Aug 22, 2017 | 3.980 | 4.150 | 3.612 | 3.770 | 146,284 | -0.16(-4.07%) |
Aug 21, 2017 | 4.280 | 4.350 | 3.850 | 3.930 | 118,143 | -0.36(-8.39%) |
Aug 18, 2017 | 4.300 | 5.000 | 4.200 | 4.290 | 709,218 | -0.05(-1.15%) |
Aug 17, 2017 | 4.490 | 4.780 | 4.270 | 4.340 | 69,928 | -0.16(-3.56%) |
Aug 16, 2017 | 4.160 | 4.780 | 4.160 | 4.500 | 200,740 | +0.24(+5.63%) |
Aug 15, 2017 | 3.980 | 4.290 | 3.960 | 4.260 | 676,429 | +0.27(+6.77%) |
Aug 14, 2017 | 4.310 | 4.420 | 3.950 | 3.990 | 1,097,402 | -0.52(-11.53%) |
Aug 11, 2017 | 4.450 | 5.510 | 4.300 | 4.510 | 502,785 | +0.31(+7.38%) |
Aug 10, 2017 | 5.810 | 5.826 | 3.770 | 4.200 | 687,069 | -1.46(-25.80%) |
Aug 09, 2017 | 5.840 | 6.166 | 5.230 | 5.660 | 60,625 | -0.35(-5.82%) |
Aug 08, 2017 | 6.000 | 6.340 | 5.770 | 6.010 | 190,919 | -0.03(-0.50%) |
Aug 07, 2017 | 6.080 | 6.568 | 5.940 | 6.040 | 33,624 | -0.04(-0.66%) |
Aug 04, 2017 | 6.250 | 6.930 | 6.010 | 6.080 | 32,941 | -0.16(-2.56%) |
Aug 03, 2017 | 6.070 | 6.320 | 6.000 | 6.240 | 27,578 | +0.28(+4.70%) |
Aug 02, 2017 | 6.180 | 6.320 | 5.915 | 5.960 | 39,039 | -0.25(-4.03%) |
Aug 01, 2017 | 6.260 | 6.490 | 6.050 | 6.210 | 38,464 | -0.21(-3.27%) |
Jul 31, 2017 | 6.200 | 6.633 | 6.150 | 6.420 | 83,887 | +0.39(+6.47%) |
Jul 28, 2017 | 6.670 | 7.260 | 5.820 | 6.030 | 46,743 | -0.57(-8.64%) |
Jul 27, 2017 | 7.000 | 7.470 | 6.600 | 6.600 | 82,544 | -0.15(-2.22%) |
Jul 26, 2017 | 6.890 | 7.278 | 6.681 | 6.750 | 59,185 | -0.20(-2.88%) |
Jul 25, 2017 | 6.800 | 7.200 | 6.661 | 6.950 | 54,931 | +0.20(+2.96%) |
Jul 24, 2017 | 6.380 | 7.200 | 6.380 | 6.750 | 132,885 | +0.55(+8.87%) |
Jul 21, 2017 | 6.030 | 6.430 | 5.990 | 6.200 | 118,445 | +0.24(+4.03%) |
Jul 20, 2017 | 6.000 | 5.870 | 5.960 | 719,515 | +0.19(+3.29%) | |
Jul 19, 2017 | 6.100 | 6.100 | 5.562 | 5.770 | 19,689 | -0.41(-6.63%) |
Jul 18, 2017 | 6.300 | 6.320 | 6.150 | 6.180 | 13,874 | -0.26(-4.04%) |
Jul 17, 2017 | 6.060 | 6.449 | 5.650 | 6.440 | 46,887 | +0.39(+6.45%) |
Jul 14, 2017 | 6.400 | 6.420 | 6.000 | 6.050 | 9,156 | -0.44(-6.78%) |
Jul 13, 2017 | 6.700 | 6.745 | 6.490 | 6.490 | 5,660 | -0.14(-2.11%) |
Jul 12, 2017 | 7.700 | 7.700 | 6.410 | 6.630 | 20,054 | -1.12(-14.45%) |
Jul 11, 2017 | 7.250 | 7.750 | 7.010 | 7.750 | 14,638 | +0.30(+4.03%) |
Jul 10, 2017 | 7.340 | 7.880 | 7.340 | 7.450 | 22,116 | +0.08(+1.09%) |
Jul 07, 2017 | 7.320 | 7.680 | 7.320 | 7.370 | 3,704 | -0.46(-5.92%) |
Jul 06, 2017 | 7.830 | 8.000 | 7.271 | 7.834 | 3,567 | -0.03(-0.33%) |
Jul 05, 2017 | 7.940 | 8.300 | 7.090 | 7.860 | 41,388 | -0.26(-3.20%) |
Jul 03, 2017 | 7.900 | 8.130 | 7.640 | 8.120 | 2,680 | +0.23(+2.92%) |
Jun 30, 2017 | 7.580 | 7.980 | 7.090 | 7.890 | 7,275 | +0.21(+2.73%) |
Jun 29, 2017 | 7.270 | 8.500 | 7.270 | 7.680 | 16,330 | +0.09(+1.19%) |
Jun 28, 2017 | 6.910 | 7.672 | 6.860 | 7.590 | 14,411 | +0.34(+4.69%) |
Jun 27, 2017 | 7.000 | 7.300 | 7.000 | 7.250 | 4,120 | -0.15(-2.03%) |
Jun 26, 2017 | 7.100 | 7.490 | 6.810 | 7.400 | 32,401 | -0.21(-2.76%) |
Jun 23, 2017 | 7.270 | 7.610 | 6.650 | 7.610 | 18,334 | +0.50(+7.00%) |
Jun 22, 2017 | 7.270 | 7.270 | 7.112 | 7.112 | 253 | +0.16(+2.26%) |
Jun 21, 2017 | 7.320 | 7.360 | 6.955 | 6.955 | 2,723 | -0.40(-5.50%) |
Jun 20, 2017 | 6.450 | 7.360 | 6.350 | 7.360 | 37,044 | +0.90(+13.93%) |
Jun 19, 2017 | 6.550 | 6.750 | 6.410 | 6.460 | 8,581 | -0.30(-4.44%) |
Jun 16, 2017 | 6.820 | 6.820 | 6.750 | 6.760 | 1,396 | -0.01(-0.15%) |
Jun 15, 2017 | 6.550 | 6.850 | 6.350 | 6.770 | 6,222 | +0.26(+3.99%) |
Jun 14, 2017 | 6.589 | 6.589 | 6.510 | 6.510 | 849 | -0.36(-5.24%) |
Jun 13, 2017 | 6.731 | 6.930 | 6.731 | 6.870 | 7,626 | +0.02(+0.29%) |
Jun 12, 2017 | 6.600 | 6.850 | 6.450 | 6.850 | 11,175 | +0.40(+6.20%) |
Jun 09, 2017 | 6.730 | 6.800 | 6.370 | 6.450 | 12,389 | -0.01(-0.15%) |
Jun 08, 2017 | 6.580 | 6.800 | 6.455 | 6.460 | 3,207 | -0.11(-1.67%) |
Jun 07, 2017 | 6.750 | 6.884 | 6.420 | 6.570 | 6,268 | -0.07(-1.05%) |
Jun 06, 2017 | 6.690 | 6.980 | 6.640 | 6.640 | 2,175 | +0.06(+0.91%) |
Jun 05, 2017 | 6.600 | 6.750 | 6.571 | 6.580 | 1,843 | -0.12(-1.79%) |
Jun 02, 2017 | 6.200 | 6.700 | 6.200 | 6.700 | 4,583 | +0.52(+8.41%) |