Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.840 | 5.910 | 5.440 | 5.560 | 1,622,200 | -0.32(-5.44%) |
Sep 28, 2017 | 5.860 | 5.910 | 5.790 | 5.880 | 405,292 | +0.01(+0.17%) |
Sep 27, 2017 | 5.760 | 5.930 | 5.740 | 5.870 | 836,695 | +0.19(+3.35%) |
Sep 26, 2017 | 5.590 | 5.700 | 5.560 | 5.680 | 683,306 | +0.13(+2.34%) |
Sep 25, 2017 | 5.890 | 5.950 | 5.500 | 5.550 | 1,129,161 | -0.35(-5.93%) |
Sep 22, 2017 | 5.910 | 6.000 | 5.870 | 5.900 | 702,404 | -0.02(-0.34%) |
Sep 21, 2017 | 6.020 | 6.080 | 5.850 | 5.920 | 735,000 | -0.08(-1.33%) |
Sep 20, 2017 | 6.280 | 6.330 | 6.000 | 6.000 | 674,639 | -0.27(-4.31%) |
Sep 19, 2017 | 6.140 | 6.400 | 6.140 | 6.270 | 1,026,294 | +0.13(+2.12%) |
Sep 18, 2017 | 5.750 | 6.275 | 5.660 | 6.140 | 1,364,804 | +0.29(+4.96%) |
Sep 15, 2017 | 5.860 | 5.930 | 5.820 | 5.850 | 744,333 | +0.02(+0.34%) |
Sep 14, 2017 | 6.170 | 6.220 | 5.750 | 5.830 | 1,136,205 | -0.35(-5.66%) |
Sep 13, 2017 | 6.100 | 6.265 | 6.020 | 6.180 | 766,577 | +0.06(+0.98%) |
Sep 12, 2017 | 5.990 | 6.130 | 5.950 | 6.120 | 710,772 | +0.18(+3.03%) |
Sep 11, 2017 | 5.810 | 6.130 | 5.790 | 5.940 | 1,314,216 | +0.12(+2.06%) |
Sep 08, 2017 | 5.760 | 5.980 | 5.710 | 5.820 | 713,904 | -0.02(-0.34%) |
Sep 07, 2017 | 5.970 | 6.020 | 5.770 | 5.840 | 924,007 | -0.11(-1.85%) |
Sep 06, 2017 | 5.950 | 6.000 | 5.830 | 5.950 | 711,749 | +0.05(+0.85%) |
Sep 05, 2017 | 6.060 | 6.150 | 5.850 | 5.900 | 1,079,663 | -0.29(-4.68%) |
Sep 01, 2017 | 5.870 | 6.200 | 5.830 | 6.190 | 1,144,138 | +0.34(+5.81%) |
Aug 31, 2017 | 5.970 | 6.030 | 5.850 | 5.850 | 864,196 | -0.14(-2.34%) |
Aug 30, 2017 | 6.010 | 6.060 | 5.910 | 5.990 | 728,142 | +0.02(+0.34%) |
Aug 29, 2017 | 5.950 | 6.070 | 5.800 | 5.970 | 963,171 | -0.13(-2.13%) |
Aug 28, 2017 | 6.150 | 6.190 | 5.935 | 6.100 | 995,374 | -0.03(-0.49%) |
Aug 25, 2017 | 6.360 | 6.530 | 5.930 | 6.130 | 2,339,652 | -0.11(-1.76%) |
Aug 24, 2017 | 6.410 | 6.865 | 6.110 | 6.240 | 6,330,614 | +0.14(+2.30%) |
Aug 23, 2017 | 5.440 | 6.105 | 5.370 | 6.100 | 2,506,519 | +0.59(+10.71%) |
Aug 22, 2017 | 5.260 | 5.535 | 5.260 | 5.510 | 1,042,378 | +0.18(+3.38%) |
Aug 21, 2017 | 5.600 | 5.600 | 5.255 | 5.330 | 1,132,427 | -0.25(-4.48%) |
Aug 18, 2017 | 5.640 | 5.690 | 5.530 | 5.580 | 1,272,397 | -0.10(-1.76%) |
Aug 17, 2017 | 5.760 | 5.880 | 5.635 | 5.680 | 918,505 | -0.12(-2.07%) |
Aug 16, 2017 | 5.860 | 6.000 | 5.760 | 5.800 | 1,036,806 | -0.09(-1.53%) |
Aug 15, 2017 | 6.110 | 6.170 | 5.870 | 5.890 | 826,164 | -0.18(-2.97%) |
Aug 14, 2017 | 5.890 | 6.080 | 5.890 | 6.070 | 1,784,872 | +0.16(+2.71%) |
Aug 11, 2017 | 5.800 | 6.110 | 5.766 | 5.910 | 2,083,923 | -0.04(-0.67%) |
Aug 10, 2017 | 6.240 | 6.360 | 5.940 | 5.950 | 1,553,878 | -0.39(-6.15%) |
Aug 09, 2017 | 6.500 | 6.620 | 6.285 | 6.340 | 1,742,369 | -0.18(-2.76%) |
Aug 08, 2017 | 6.550 | 6.770 | 6.520 | 6.520 | 1,208,595 | -0.06(-0.91%) |
Aug 07, 2017 | 6.630 | 6.970 | 6.510 | 6.580 | 2,418,205 | -0.09(-1.35%) |
Aug 04, 2017 | 6.990 | 7.980 | 6.380 | 6.670 | 5,219,141 | -0.82(-10.95%) |
Aug 03, 2017 | 7.800 | 7.870 | 7.410 | 7.490 | 1,686,927 | -0.17(-2.22%) |
Aug 02, 2017 | 8.140 | 8.195 | 7.630 | 7.660 | 2,049,338 | -0.69(-8.26%) |
Aug 01, 2017 | 8.170 | 8.720 | 7.980 | 8.350 | 2,466,894 | +0.28(+3.47%) |
Jul 31, 2017 | 8.120 | 8.150 | 7.840 | 8.070 | 983,737 | -0.01(-0.12%) |
Jul 28, 2017 | 8.040 | 8.260 | 7.990 | 8.080 | 813,780 | -0.08(-0.98%) |
Jul 27, 2017 | 8.450 | 8.500 | 7.880 | 8.160 | 890,005 | -0.31(-3.66%) |
Jul 26, 2017 | 8.620 | 8.730 | 8.340 | 8.470 | 599,927 | -0.15(-1.74%) |
Jul 25, 2017 | 8.320 | 8.630 | 8.210 | 8.620 | 685,555 | +0.31(+3.73%) |
Jul 24, 2017 | 8.120 | 8.350 | 8.110 | 8.310 | 778,331 | -0.12(-1.42%) |
Jul 21, 2017 | 8.410 | 8.485 | 8.200 | 8.430 | 476,956 | +0.03(+0.36%) |
Jul 20, 2017 | 8.320 | 8.415 | 8.170 | 8.400 | 502,467 | +0.11(+1.33%) |
Jul 19, 2017 | 8.100 | 8.390 | 8.050 | 8.290 | 456,241 | +0.27(+3.37%) |
Jul 18, 2017 | 7.980 | 8.130 | 7.960 | 8.020 | 327,159 | -0.04(-0.50%) |
Jul 17, 2017 | 8.190 | 8.280 | 8.040 | 8.060 | 388,970 | -0.17(-2.07%) |
Jul 14, 2017 | 8.200 | 8.350 | 8.050 | 8.230 | 846,427 | -0.17(-2.02%) |
Jul 13, 2017 | 8.360 | 8.425 | 8.140 | 8.400 | 703,887 | +0.12(+1.45%) |
Jul 12, 2017 | 8.250 | 8.380 | 8.250 | 8.280 | 422,700 | +0.12(+1.47%) |
Jul 11, 2017 | 8.190 | 8.250 | 8.040 | 8.160 | 418,846 | -0.02(-0.24%) |
Jul 10, 2017 | 7.750 | 8.220 | 7.750 | 8.180 | 795,416 | +0.25(+3.15%) |
Jul 07, 2017 | 7.590 | 7.940 | 7.490 | 7.930 | 689,004 | +0.34(+4.48%) |
Jul 06, 2017 | 7.550 | 7.700 | 7.470 | 7.590 | 515,128 | -0.09(-1.17%) |
Jul 05, 2017 | 7.650 | 7.800 | 7.550 | 7.680 | 621,704 | +0.03(+0.39%) |