Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.900 | 5.990 | 5.832 | 5.940 | 843,906 | +0.08(+1.37%) |
Aug 30, 2017 | 5.950 | 6.050 | 5.850 | 5.860 | 1,204,408 | -0.09(-1.51%) |
Aug 29, 2017 | 5.690 | 5.990 | 5.640 | 5.950 | 1,375,742 | +0.22(+3.84%) |
Aug 28, 2017 | 5.670 | 5.750 | 5.665 | 5.730 | 578,296 | +0.12(+2.14%) |
Aug 25, 2017 | 5.790 | 5.790 | 5.600 | 5.610 | 892,722 | -0.18(-3.11%) |
Aug 24, 2017 | 5.640 | 5.810 | 5.560 | 5.790 | 2,061,911 | +0.24(+4.32%) |
Aug 23, 2017 | 5.560 | 5.640 | 5.495 | 5.550 | 738,138 | -0.01(-0.18%) |
Aug 22, 2017 | 5.470 | 5.590 | 5.455 | 5.560 | 809,763 | +0.10(+1.83%) |
Aug 21, 2017 | 5.450 | 5.495 | 5.360 | 5.460 | 619,718 | +0.01(+0.18%) |
Aug 18, 2017 | 5.300 | 5.560 | 5.280 | 5.450 | 838,819 | +0.09(+1.68%) |
Aug 17, 2017 | 5.510 | 5.615 | 5.355 | 5.360 | 851,445 | -0.16(-2.90%) |
Aug 16, 2017 | 5.640 | 5.754 | 5.510 | 5.520 | 1,029,868 | -0.12(-2.13%) |
Aug 15, 2017 | 5.640 | 5.710 | 5.605 | 5.640 | 577,836 | +0.00(+0.00%) |
Aug 14, 2017 | 5.570 | 5.720 | 5.570 | 5.640 | 799,563 | +0.08(+1.44%) |
Aug 11, 2017 | 5.490 | 5.650 | 5.440 | 5.560 | 1,077,056 | +0.07(+1.28%) |
Aug 10, 2017 | 5.610 | 5.650 | 5.380 | 5.490 | 1,363,166 | -0.14(-2.49%) |
Aug 09, 2017 | 5.640 | 5.800 | 5.420 | 5.630 | 1,429,813 | +0.20(+3.68%) |
Aug 08, 2017 | 5.640 | 5.700 | 5.420 | 5.430 | 1,361,927 | -0.21(-3.72%) |
Aug 07, 2017 | 5.640 | 5.720 | 5.630 | 5.640 | 945,308 | +0.01(+0.18%) |
Aug 04, 2017 | 5.530 | 5.650 | 5.460 | 5.630 | 853,827 | +0.15(+2.74%) |
Aug 03, 2017 | 5.370 | 5.575 | 5.320 | 5.480 | 1,343,342 | +0.09(+1.67%) |
Aug 02, 2017 | 5.570 | 5.670 | 5.360 | 5.390 | 1,075,308 | -0.17(-3.06%) |
Aug 01, 2017 | 5.560 | 5.620 | 5.340 | 5.560 | 2,865,685 | +0.00(+0.00%) |
Jul 31, 2017 | 5.540 | 5.689 | 5.510 | 5.560 | 1,098,089 | +0.04(+0.72%) |
Jul 28, 2017 | 5.530 | 5.740 | 5.500 | 5.520 | 2,198,049 | +0.01(+0.18%) |
Jul 27, 2017 | 6.000 | 6.010 | 5.500 | 5.510 | 3,243,209 | -0.43(-7.24%) |
Jul 26, 2017 | 5.960 | 6.040 | 5.900 | 5.940 | 1,749,780 | -0.03(-0.50%) |
Jul 25, 2017 | 6.000 | 6.030 | 5.900 | 5.970 | 1,567,640 | +0.01(+0.17%) |
Jul 24, 2017 | 6.020 | 6.025 | 5.845 | 5.960 | 2,638,451 | -0.05(-0.83%) |
Jul 21, 2017 | 6.040 | 6.130 | 5.980 | 6.010 | 4,494,874 | +0.00(+0.00%) |
Jul 20, 2017 | 6.270 | 6.270 | 6.010 | 6.010 | 15,825,677 | -0.77(-11.36%) |
Jul 19, 2017 | 7.410 | 7.540 | 6.770 | 6.780 | 5,539,499 | -1.05(-13.41%) |
Jul 18, 2017 | 7.760 | 7.870 | 7.685 | 7.830 | 712,333 | +0.06(+0.77%) |
Jul 17, 2017 | 7.950 | 8.015 | 7.760 | 7.770 | 593,640 | -0.19(-2.39%) |
Jul 14, 2017 | 7.990 | 8.100 | 7.910 | 7.960 | 590,130 | +0.00(+0.00%) |
Jul 13, 2017 | 7.850 | 8.050 | 7.693 | 7.960 | 534,100 | +0.10(+1.27%) |
Jul 12, 2017 | 7.860 | 7.920 | 7.770 | 7.860 | 426,706 | +0.06(+0.77%) |
Jul 11, 2017 | 7.730 | 7.870 | 7.720 | 7.800 | 486,769 | +0.08(+1.04%) |
Jul 10, 2017 | 7.840 | 7.870 | 7.690 | 7.720 | 514,589 | -0.16(-2.03%) |
Jul 07, 2017 | 7.830 | 7.936 | 7.760 | 7.880 | 461,585 | +0.11(+1.42%) |
Jul 06, 2017 | 8.120 | 8.210 | 7.740 | 7.770 | 1,036,129 | -0.29(-3.60%) |
Jul 05, 2017 | 8.000 | 8.150 | 8.000 | 8.060 | 473,726 | +0.03(+0.37%) |
Jul 03, 2017 | 7.860 | 8.070 | 7.857 | 8.030 | 309,927 | +0.19(+2.42%) |
Jun 30, 2017 | 7.950 | 8.030 | 7.830 | 7.840 | 539,304 | -0.08(-1.01%) |
Jun 29, 2017 | 8.170 | 8.215 | 7.830 | 7.920 | 1,062,207 | -0.31(-3.77%) |
Jun 28, 2017 | 8.200 | 8.410 | 8.030 | 8.230 | 734,954 | +0.11(+1.35%) |
Jun 27, 2017 | 8.440 | 8.440 | 8.110 | 8.120 | 1,333,141 | -0.26(-3.10%) |
Jun 26, 2017 | 8.250 | 8.430 | 8.160 | 8.380 | 1,322,098 | +0.18(+2.20%) |
Jun 23, 2017 | 8.080 | 8.240 | 7.990 | 8.200 | 1,338,637 | +0.12(+1.49%) |
Jun 22, 2017 | 8.120 | 8.390 | 8.010 | 8.080 | 1,210,938 | +0.02(+0.25%) |
Jun 21, 2017 | 7.990 | 8.170 | 7.940 | 8.060 | 805,452 | +0.09(+1.13%) |
Jun 20, 2017 | 7.910 | 8.150 | 7.905 | 7.970 | 759,100 | -0.02(-0.25%) |
Jun 19, 2017 | 7.840 | 8.050 | 7.800 | 7.990 | 820,625 | +0.15(+1.91%) |
Jun 16, 2017 | 7.720 | 7.920 | 7.720 | 7.840 | 2,074,111 | +0.08(+1.03%) |
Jun 15, 2017 | 8.020 | 8.020 | 7.700 | 7.760 | 907,436 | -0.24(-3.00%) |
Jun 14, 2017 | 8.200 | 8.270 | 7.950 | 8.000 | 1,055,699 | -0.20(-2.44%) |
Jun 13, 2017 | 8.200 | 8.300 | 8.110 | 8.200 | 878,192 | +0.02(+0.24%) |
Jun 12, 2017 | 8.170 | 8.190 | 7.880 | 8.180 | 1,335,167 | +0.08(+0.99%) |
Jun 09, 2017 | 8.600 | 8.640 | 7.950 | 8.100 | 4,695,521 | -0.09(-1.10%) |
Jun 08, 2017 | 7.500 | 8.330 | 7.473 | 8.190 | 5,060,182 | +0.80(+10.83%) |
Jun 07, 2017 | 7.650 | 7.700 | 7.260 | 7.390 | 1,456,187 | -0.09(-1.20%) |
Jun 06, 2017 | 7.460 | 7.540 | 7.400 | 7.480 | 565,800 | +0.01(+0.13%) |
Jun 05, 2017 | 7.760 | 7.760 | 7.450 | 7.470 | 992,857 | -0.27(-3.49%) |
Jun 02, 2017 | 7.680 | 7.780 | 7.460 | 7.740 | 1,307,887 | +0.10(+1.31%) |