Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.220 | 4.280 | 4.010 | 4.180 | 703,191 | -0.08(-1.88%) |
Sep 28, 2017 | 4.540 | 4.570 | 4.210 | 4.260 | 1,107,530 | -0.23(-5.12%) |
Sep 27, 2017 | 3.910 | 4.570 | 3.910 | 4.490 | 2,073,822 | +0.58(+14.83%) |
Sep 26, 2017 | 4.280 | 4.331 | 3.900 | 3.910 | 2,325,075 | -0.36(-8.43%) |
Sep 25, 2017 | 4.600 | 4.630 | 4.240 | 4.270 | 2,360,493 | -0.30(-6.56%) |
Sep 22, 2017 | 4.720 | 4.850 | 4.560 | 4.570 | 1,730,437 | -0.16(-3.38%) |
Sep 21, 2017 | 4.960 | 4.970 | 4.720 | 4.730 | 646,805 | -0.20(-4.06%) |
Sep 20, 2017 | 4.900 | 5.050 | 4.730 | 4.930 | 1,093,840 | +0.13(+2.71%) |
Sep 19, 2017 | 4.950 | 4.990 | 4.540 | 4.800 | 1,985,743 | -0.15(-3.03%) |
Sep 18, 2017 | 4.860 | 5.200 | 4.860 | 4.950 | 2,287,287 | +0.14(+2.91%) |
Sep 15, 2017 | 4.910 | 4.949 | 4.770 | 4.810 | 1,109,718 | -0.12(-2.43%) |
Sep 14, 2017 | 4.910 | 5.100 | 4.860 | 4.930 | 1,187,615 | +0.07(+1.44%) |
Sep 13, 2017 | 5.430 | 5.430 | 4.820 | 4.860 | 2,256,660 | -0.62(-11.31%) |
Sep 12, 2017 | 6.250 | 6.726 | 5.450 | 5.480 | 2,887,384 | -1.36(-19.88%) |
Sep 11, 2017 | 7.420 | 7.449 | 6.820 | 6.840 | 570,320 | -0.57(-7.69%) |
Sep 08, 2017 | 7.200 | 7.415 | 7.140 | 7.410 | 472,768 | +0.21(+2.92%) |
Sep 07, 2017 | 6.910 | 7.240 | 6.777 | 7.200 | 517,210 | +0.28(+4.05%) |
Sep 06, 2017 | 6.850 | 6.990 | 6.750 | 6.920 | 306,782 | +0.12(+1.76%) |
Sep 05, 2017 | 6.800 | 6.970 | 6.700 | 6.800 | 208,823 | +0.00(+0.00%) |
Sep 01, 2017 | 6.810 | 6.879 | 6.591 | 6.800 | 216,595 | -0.01(-0.15%) |
Aug 31, 2017 | 6.670 | 6.930 | 6.600 | 6.810 | 343,830 | +0.17(+2.56%) |
Aug 30, 2017 | 6.520 | 6.790 | 6.500 | 6.640 | 411,744 | +0.12(+1.84%) |
Aug 29, 2017 | 6.270 | 6.560 | 6.240 | 6.520 | 369,609 | +0.18(+2.84%) |
Aug 28, 2017 | 6.300 | 6.390 | 6.258 | 6.340 | 344,292 | +0.10(+1.60%) |
Aug 25, 2017 | 6.400 | 6.430 | 6.160 | 6.240 | 256,570 | -0.13(-2.04%) |
Aug 24, 2017 | 6.240 | 6.450 | 6.150 | 6.370 | 354,253 | +0.15(+2.41%) |
Aug 23, 2017 | 6.140 | 6.330 | 6.135 | 6.220 | 254,376 | +0.01(+0.16%) |
Aug 22, 2017 | 5.940 | 6.270 | 5.940 | 6.210 | 293,752 | +0.29(+4.90%) |
Aug 21, 2017 | 6.020 | 6.140 | 5.860 | 5.920 | 417,312 | -0.11(-1.82%) |
Aug 18, 2017 | 6.020 | 6.140 | 5.920 | 6.030 | 323,856 | -0.04(-0.66%) |
Aug 17, 2017 | 6.070 | 6.260 | 6.040 | 6.070 | 252,378 | -0.03(-0.49%) |
Aug 16, 2017 | 6.120 | 6.250 | 6.060 | 6.100 | 160,799 | -0.01(-0.16%) |
Aug 15, 2017 | 6.190 | 6.220 | 6.050 | 6.110 | 223,413 | -0.07(-1.13%) |
Aug 14, 2017 | 6.250 | 6.340 | 6.120 | 6.180 | 360,978 | -0.08(-1.28%) |
Aug 11, 2017 | 6.080 | 6.300 | 6.020 | 6.260 | 378,179 | +0.19(+3.13%) |
Aug 10, 2017 | 6.190 | 6.280 | 6.057 | 6.070 | 365,758 | -0.16(-2.57%) |
Aug 09, 2017 | 6.250 | 6.340 | 6.060 | 6.230 | 402,824 | -0.07(-1.11%) |
Aug 08, 2017 | 6.420 | 6.550 | 6.260 | 6.300 | 359,138 | -0.19(-2.93%) |
Aug 07, 2017 | 6.540 | 6.620 | 6.360 | 6.490 | 294,076 | -0.05(-0.76%) |
Aug 04, 2017 | 6.350 | 6.605 | 6.300 | 6.540 | 254,398 | +0.20(+3.15%) |
Aug 03, 2017 | 6.440 | 6.570 | 6.310 | 6.340 | 262,333 | -0.12(-1.86%) |
Aug 02, 2017 | 6.540 | 6.560 | 6.160 | 6.460 | 338,064 | -0.10(-1.52%) |
Aug 01, 2017 | 6.510 | 6.580 | 6.160 | 6.560 | 690,761 | +0.09(+1.39%) |
Jul 31, 2017 | 6.870 | 6.870 | 6.424 | 6.470 | 444,828 | -0.40(-5.82%) |
Jul 28, 2017 | 6.500 | 6.890 | 6.485 | 6.870 | 353,865 | +0.32(+4.89%) |
Jul 27, 2017 | 6.870 | 6.870 | 6.420 | 6.550 | 511,513 | -0.37(-5.35%) |
Jul 26, 2017 | 6.880 | 6.950 | 6.710 | 6.920 | 255,120 | +0.05(+0.73%) |
Jul 25, 2017 | 6.830 | 6.910 | 6.620 | 6.870 | 391,285 | +0.08(+1.18%) |
Jul 24, 2017 | 6.900 | 6.963 | 6.480 | 6.790 | 539,582 | -0.09(-1.31%) |
Jul 21, 2017 | 7.200 | 7.270 | 6.750 | 6.880 | 471,170 | -0.25(-3.51%) |
Jul 20, 2017 | 7.260 | 7.420 | 7.100 | 7.130 | 423,866 | -0.11(-1.52%) |
Jul 19, 2017 | 7.110 | 7.240 | 7.040 | 7.240 | 380,451 | +0.20(+2.84%) |
Jul 18, 2017 | 6.890 | 7.050 | 6.820 | 7.040 | 325,531 | +0.14(+2.03%) |
Jul 17, 2017 | 7.000 | 7.140 | 6.890 | 6.900 | 412,510 | -0.11(-1.57%) |
Jul 14, 2017 | 6.980 | 7.370 | 6.930 | 7.010 | 891,534 | +0.13(+1.89%) |
Jul 13, 2017 | 6.560 | 6.940 | 6.360 | 6.880 | 492,329 | +0.36(+5.52%) |
Jul 12, 2017 | 6.350 | 6.560 | 6.340 | 6.520 | 355,033 | +0.22(+3.49%) |
Jul 11, 2017 | 6.430 | 6.510 | 6.230 | 6.300 | 497,804 | -0.16(-2.48%) |
Jul 10, 2017 | 6.390 | 6.570 | 6.290 | 6.460 | 488,751 | +0.05(+0.78%) |
Jul 07, 2017 | 6.400 | 6.680 | 6.270 | 6.410 | 848,294 | -0.29(-4.33%) |
Jul 06, 2017 | 6.730 | 6.990 | 6.660 | 6.700 | 640,047 | +0.00(+0.00%) |
Jul 05, 2017 | 6.660 | 6.860 | 6.570 | 6.700 | 416,522 | +0.02(+0.30%) |