Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.870 | 6.100 | 5.620 | 6.070 | 50,848 | +0.19(+3.23%) |
Sep 28, 2017 | 5.740 | 5.950 | 5.664 | 5.880 | 57,753 | +0.18(+3.16%) |
Sep 27, 2017 | 5.700 | 6.240 | 5.500 | 5.700 | 85,999 | +0.08(+1.42%) |
Sep 26, 2017 | 5.500 | 5.864 | 5.471 | 5.620 | 60,807 | +0.04(+0.72%) |
Sep 25, 2017 | 5.800 | 6.000 | 5.410 | 5.580 | 68,951 | -0.22(-3.79%) |
Sep 22, 2017 | 5.500 | 5.810 | 5.340 | 5.800 | 77,303 | +0.30(+5.45%) |
Sep 21, 2017 | 5.570 | 5.610 | 5.200 | 5.500 | 77,641 | -0.11(-1.96%) |
Sep 20, 2017 | 5.710 | 5.790 | 5.410 | 5.610 | 76,717 | -0.03(-0.53%) |
Sep 19, 2017 | 5.860 | 5.990 | 5.560 | 5.640 | 98,830 | -0.26(-4.41%) |
Sep 18, 2017 | 6.330 | 6.330 | 5.630 | 5.900 | 128,756 | -0.31(-4.99%) |
Sep 15, 2017 | 6.160 | 6.290 | 5.908 | 6.210 | 141,042 | +0.10(+1.64%) |
Sep 14, 2017 | 6.270 | 6.337 | 5.601 | 6.110 | 150,359 | -0.16(-2.55%) |
Sep 13, 2017 | 6.930 | 7.250 | 6.120 | 6.270 | 409,192 | -0.72(-10.30%) |
Sep 12, 2017 | 5.520 | 9.700 | 5.460 | 6.990 | 1,764,707 | -21.25(-75.25%) |
Sep 11, 2017 | 28.11 | 28.25 | 27.72 | 28.24 | 56,484 | +0.15(+0.55%) |
Sep 08, 2017 | 28.44 | 28.69 | 27.85 | 28.09 | 47,697 | -0.16(-0.58%) |
Sep 07, 2017 | 27.82 | 28.50 | 27.82 | 28.25 | 33,695 | +0.25(+0.89%) |
Sep 06, 2017 | 28.27 | 28.46 | 27.45 | 28.00 | 47,294 | -0.47(-1.65%) |
Sep 05, 2017 | 28.18 | 28.47 | 27.91 | 28.47 | 69,781 | +0.74(+2.67%) |
Sep 01, 2017 | 28.59 | 28.70 | 27.15 | 27.73 | 66,622 | +0.24(+0.87%) |
Aug 31, 2017 | 27.00 | 27.84 | 26.84 | 27.49 | 85,437 | +0.79(+2.96%) |
Aug 30, 2017 | 28.90 | 29.20 | 26.70 | 26.70 | 75,535 | -1.30(-4.64%) |
Aug 29, 2017 | 27.40 | 29.10 | 26.52 | 28.00 | 74,243 | +0.79(+2.90%) |
Aug 28, 2017 | 24.75 | 30.00 | 24.75 | 27.21 | 246,334 | +2.71(+11.04%) |
Aug 25, 2017 | 24.12 | 24.60 | 24.00 | 24.50 | 76,953 | +0.36(+1.47%) |
Aug 24, 2017 | 24.75 | 24.75 | 24.04 | 24.15 | 120,189 | +0.01(+0.04%) |
Aug 23, 2017 | 24.04 | 24.15 | 24.04 | 24.14 | 4,852 | +0.11(+0.46%) |
Aug 22, 2017 | 24.34 | 24.48 | 24.01 | 24.03 | 12,829 | -0.31(-1.27%) |
Aug 21, 2017 | 24.06 | 24.35 | 24.06 | 24.34 | 6,936 | +0.00(+0.00%) |
Aug 18, 2017 | 23.79 | 24.34 | 23.75 | 24.34 | 39,674 | +0.23(+0.93%) |
Aug 17, 2017 | 24.16 | 24.20 | 23.86 | 24.11 | 45,130 | -0.03(-0.10%) |
Aug 16, 2017 | 24.30 | 24.30 | 23.87 | 24.14 | 24,402 | -0.21(-0.86%) |
Aug 15, 2017 | 24.30 | 24.47 | 24.30 | 24.35 | 7,868 | +0.04(+0.16%) |
Aug 14, 2017 | 24.48 | 24.48 | 24.11 | 24.31 | 10,347 | -0.09(-0.37%) |
Aug 11, 2017 | 24.32 | 24.40 | 24.32 | 24.40 | 2,180 | +0.20(+0.83%) |
Aug 10, 2017 | 23.98 | 24.20 | 23.55 | 24.20 | 12,151 | +0.10(+0.41%) |
Aug 09, 2017 | 23.84 | 24.10 | 23.70 | 24.10 | 29,772 | +0.18(+0.75%) |
Aug 08, 2017 | 23.62 | 24.31 | 23.19 | 23.92 | 31,485 | +0.22(+0.93%) |
Aug 07, 2017 | 24.70 | 24.70 | 23.63 | 23.70 | 31,401 | +0.08(+0.34%) |
Aug 04, 2017 | 24.73 | 24.73 | 23.54 | 23.62 | 300,804 | -0.13(-0.55%) |
Aug 03, 2017 | 23.55 | 24.24 | 23.36 | 23.75 | 241,128 | +0.77(+3.35%) |
Aug 02, 2017 | 22.92 | 23.00 | 22.88 | 22.98 | 16,952 | +0.09(+0.37%) |
Aug 01, 2017 | 22.75 | 22.94 | 22.63 | 22.89 | 32,130 | +0.02(+0.11%) |
Jul 31, 2017 | 22.90 | 23.10 | 22.51 | 22.87 | 14,137 | -0.02(-0.09%) |
Jul 28, 2017 | 22.95 | 23.35 | 22.85 | 22.89 | 2,544 | +0.37(+1.62%) |
Jul 27, 2017 | 22.21 | 23.70 | 22.21 | 22.52 | 22,860 | +0.09(+0.42%) |
Jul 26, 2017 | 24.58 | 24.58 | 22.29 | 22.43 | 21,877 | -0.06(-0.27%) |
Jul 25, 2017 | 22.67 | 22.67 | 22.11 | 22.49 | 12,532 | -0.10(-0.44%) |
Jul 24, 2017 | 22.08 | 22.65 | 22.08 | 22.59 | 257,640 | +0.48(+2.17%) |
Jul 21, 2017 | 21.78 | 22.26 | 21.60 | 22.11 | 77,046 | +0.12(+0.55%) |
Jul 20, 2017 | 21.93 | 22.35 | 21.67 | 21.99 | 69,091 | +0.41(+1.92%) |
Jul 19, 2017 | 21.39 | 21.78 | 20.45 | 21.57 | 162,418 | +0.40(+1.91%) |
Jul 18, 2017 | 21.50 | 21.95 | 20.23 | 21.17 | 283,521 | +0.10(+0.47%) |
Jul 17, 2017 | 20.85 | 21.86 | 20.85 | 21.07 | 6,816 | +0.16(+0.77%) |
Jul 14, 2017 | 21.10 | 21.55 | 20.90 | 20.91 | 33,441 | -0.30(-1.41%) |
Jul 13, 2017 | 20.91 | 21.21 | 20.39 | 21.21 | 23,491 | +0.42(+2.02%) |
Jul 12, 2017 | 21.04 | 21.21 | 20.61 | 20.79 | 19,601 | +0.04(+0.19%) |
Jul 11, 2017 | 20.71 | 21.18 | 20.71 | 20.75 | 6,547 | -0.11(-0.53%) |
Jul 10, 2017 | 20.80 | 21.09 | 20.61 | 20.86 | 21,115 | +0.27(+1.29%) |
Jul 07, 2017 | 20.76 | 21.30 | 20.30 | 20.59 | 35,056 | +0.16(+0.81%) |
Jul 06, 2017 | 20.67 | 21.30 | 20.41 | 20.43 | 2,452 | -0.47(-2.25%) |
Jul 05, 2017 | 21.05 | 21.50 | 20.40 | 20.90 | 19,958 | -0.55(-2.56%) |