Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.040 | 6.100 | 5.910 | 5.970 | 563,359 | -0.02(-0.33%) |
Aug 30, 2017 | 5.710 | 6.095 | 5.690 | 5.990 | 507,497 | +0.25(+4.36%) |
Aug 29, 2017 | 5.460 | 5.880 | 5.420 | 5.740 | 531,186 | +0.16(+2.87%) |
Aug 28, 2017 | 5.500 | 5.630 | 5.280 | 5.580 | 400,189 | +0.04(+0.72%) |
Aug 25, 2017 | 5.610 | 5.620 | 5.390 | 5.540 | 382,208 | -0.05(-0.89%) |
Aug 24, 2017 | 5.600 | 5.720 | 5.490 | 5.590 | 447,190 | -0.01(-0.18%) |
Aug 23, 2017 | 5.550 | 5.660 | 5.440 | 5.600 | 442,492 | -0.01(-0.18%) |
Aug 22, 2017 | 5.350 | 5.630 | 5.280 | 5.610 | 603,608 | +0.17(+3.12%) |
Aug 21, 2017 | 5.300 | 5.690 | 5.250 | 5.440 | 1,197,476 | +0.42(+8.37%) |
Aug 18, 2017 | 4.920 | 5.090 | 4.830 | 5.020 | 798,104 | +0.08(+1.62%) |
Aug 17, 2017 | 5.020 | 5.070 | 4.910 | 4.940 | 598,768 | -0.12(-2.37%) |
Aug 16, 2017 | 5.040 | 5.250 | 5.010 | 5.060 | 754,964 | +0.03(+0.60%) |
Aug 15, 2017 | 5.100 | 5.100 | 4.810 | 5.030 | 638,280 | -0.07(-1.37%) |
Aug 14, 2017 | 5.070 | 5.219 | 4.870 | 5.100 | 952,963 | -0.02(-0.39%) |
Aug 11, 2017 | 5.190 | 5.290 | 5.010 | 5.120 | 1,246,367 | -0.07(-1.35%) |
Aug 10, 2017 | 5.600 | 5.900 | 5.180 | 5.190 | 2,154,835 | -0.85(-14.07%) |
Aug 09, 2017 | 5.850 | 6.100 | 5.760 | 6.040 | 485,622 | +0.18(+3.07%) |
Aug 08, 2017 | 6.050 | 6.220 | 5.800 | 5.860 | 618,056 | -0.23(-3.78%) |
Aug 07, 2017 | 6.220 | 6.310 | 5.960 | 6.090 | 515,404 | -0.26(-4.09%) |
Aug 04, 2017 | 6.510 | 5.910 | 6.350 | 635,239 | +0.38(+6.37%) | |
Aug 03, 2017 | 6.470 | 6.510 | 5.910 | 5.970 | 577,164 | -0.31(-4.94%) |
Aug 02, 2017 | 6.380 | 6.380 | 6.100 | 6.280 | 384,597 | -0.12(-1.88%) |
Aug 01, 2017 | 6.400 | 6.920 | 6.300 | 6.400 | 575,862 | -0.18(-2.74%) |
Jul 31, 2017 | 6.260 | 6.640 | 6.160 | 6.580 | 552,329 | +0.30(+4.78%) |
Jul 28, 2017 | 6.330 | 6.620 | 6.130 | 6.280 | 569,733 | -0.10(-1.57%) |
Jul 27, 2017 | 6.290 | 6.530 | 6.220 | 6.380 | 641,215 | +0.07(+1.11%) |
Jul 26, 2017 | 6.270 | 6.400 | 6.030 | 6.310 | 1,222,024 | +0.08(+1.28%) |
Jul 25, 2017 | 6.070 | 6.260 | 6.010 | 6.230 | 2,311,164 | +0.30(+5.06%) |
Jul 24, 2017 | 6.550 | 6.750 | 5.900 | 5.930 | 2,271,483 | -0.57(-8.77%) |
Jul 21, 2017 | 6.810 | 6.810 | 6.340 | 6.500 | 1,426,725 | -0.32(-4.69%) |
Jul 20, 2017 | 7.330 | 6.560 | 6.820 | 2,882,430 | -1.05(-13.34%) | |
Jul 19, 2017 | 7.640 | 7.980 | 7.530 | 7.870 | 718,594 | +0.25(+3.28%) |
Jul 18, 2017 | 7.840 | 7.950 | 7.505 | 7.620 | 298,812 | -0.18(-2.31%) |
Jul 17, 2017 | 7.780 | 7.987 | 7.720 | 7.800 | 435,625 | -0.04(-0.51%) |
Jul 14, 2017 | 7.370 | 7.930 | 7.370 | 7.840 | 718,226 | +0.44(+5.95%) |
Jul 13, 2017 | 7.010 | 7.460 | 6.960 | 7.400 | 933,454 | +0.37(+5.26%) |
Jul 12, 2017 | 7.110 | 7.290 | 6.910 | 7.030 | 1,269,203 | +0.03(+0.43%) |
Jul 11, 2017 | 7.180 | 7.360 | 6.900 | 7.000 | 1,294,310 | -0.19(-2.64%) |
Jul 10, 2017 | 7.360 | 7.470 | 6.920 | 7.190 | 3,044,077 | -0.23(-3.10%) |
Jul 07, 2017 | 8.600 | 8.670 | 7.400 | 7.420 | 1,646,362 | -1.29(-14.81%) |
Jul 06, 2017 | 8.650 | 8.880 | 8.541 | 8.710 | 755,294 | +0.13(+1.52%) |
Jul 05, 2017 | 9.100 | 9.100 | 8.144 | 8.580 | 953,689 | -0.56(-6.13%) |
Jul 03, 2017 | 8.940 | 9.200 | 8.860 | 9.140 | 306,652 | +0.23(+2.58%) |
Jun 30, 2017 | 9.120 | 9.190 | 8.820 | 8.910 | 882,669 | -0.08(-0.89%) |
Jun 29, 2017 | 8.580 | 9.380 | 8.530 | 8.990 | 1,121,605 | +0.50(+5.89%) |
Jun 28, 2017 | 8.310 | 8.680 | 8.050 | 8.490 | 875,598 | +0.22(+2.66%) |
Jun 27, 2017 | 8.050 | 8.400 | 7.990 | 8.270 | 980,127 | +0.30(+3.76%) |
Jun 26, 2017 | 7.690 | 8.060 | 7.520 | 7.970 | 919,326 | +0.23(+2.97%) |
Jun 23, 2017 | 7.740 | 2,378,911 | -0.08(-1.02%) | |||
Jun 22, 2017 | 8.130 | 8.400 | 7.800 | 7.820 | 905,486 | -0.22(-2.74%) |
Jun 21, 2017 | 8.120 | 8.420 | 7.670 | 8.040 | 750,685 | -0.16(-1.95%) |
Jun 20, 2017 | 7.730 | 8.210 | 7.510 | 8.200 | 779,302 | +0.35(+4.46%) |
Jun 19, 2017 | 7.970 | 8.130 | 7.840 | 7.850 | 986,844 | -0.05(-0.63%) |
Jun 16, 2017 | 8.260 | 8.320 | 7.730 | 7.900 | 1,466,193 | -0.38(-4.59%) |
Jun 15, 2017 | 8.900 | 9.080 | 8.160 | 8.280 | 1,187,288 | -0.32(-3.72%) |
Jun 14, 2017 | 9.060 | 9.120 | 8.350 | 8.600 | 725,864 | -0.53(-5.81%) |
Jun 13, 2017 | 9.180 | 9.290 | 8.910 | 9.130 | 789,476 | -0.18(-1.93%) |
Jun 12, 2017 | 9.000 | 9.520 | 8.870 | 9.310 | 1,037,091 | +0.41(+4.61%) |
Jun 09, 2017 | 8.650 | 9.170 | 8.370 | 8.900 | 819,735 | +0.31(+3.61%) |
Jun 08, 2017 | 8.430 | 8.787 | 8.360 | 8.590 | 613,270 | +0.38(+4.63%) |
Jun 07, 2017 | 9.450 | 9.530 | 8.160 | 8.210 | 1,438,431 | -1.28(-13.49%) |
Jun 06, 2017 | 9.410 | 9.555 | 8.760 | 9.490 | 884,266 | +0.12(+1.28%) |
Jun 05, 2017 | 9.350 | 9.566 | 9.125 | 9.370 | 546,647 | +0.04(+0.43%) |
Jun 02, 2017 | 10.07 | 10.41 | 9.250 | 9.330 | 621,419 | -0.65(-6.51%) |