Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.321 | 5.570 | 5.201 | 5.401 | 82,772 | +0.17(+3.21%) |
Aug 30, 2017 | 4.993 | 5.377 | 4.993 | 5.233 | 82,917 | +0.26(+5.31%) |
Aug 29, 2017 | 4.928 | 5.009 | 4.896 | 4.968 | 40,189 | -0.02(-0.48%) |
Aug 28, 2017 | 4.776 | 5.041 | 4.760 | 4.993 | 99,229 | +0.22(+4.52%) |
Aug 25, 2017 | 4.840 | 4.400 | 4.776 | 67,433 | +0.21(+4.65%) | |
Aug 24, 2017 | 4.848 | 4.864 | 4.488 | 4.564 | 166,353 | -0.26(-5.39%) |
Aug 23, 2017 | 5.025 | 5.025 | 4.712 | 4.824 | 102,307 | -0.23(-4.59%) |
Aug 22, 2017 | 5.081 | 5.081 | 4.992 | 5.057 | 71,832 | -0.06(-1.10%) |
Aug 21, 2017 | 5.409 | 5.409 | 4.808 | 5.113 | 159,426 | -0.32(-5.89%) |
Aug 18, 2017 | 5.505 | 5.569 | 5.409 | 5.433 | 176,990 | -0.02(-0.44%) |
Aug 17, 2017 | 5.801 | 6.113 | 5.441 | 5.457 | 67,273 | -0.28(-4.88%) |
Aug 16, 2017 | 5.761 | 5.817 | 5.721 | 5.737 | 53,223 | -0.04(-0.69%) |
Aug 15, 2017 | 5.921 | 6.383 | 5.745 | 5.777 | 81,747 | -0.07(-1.23%) |
Aug 14, 2017 | 5.281 | 5.993 | 5.273 | 5.849 | 181,329 | +0.70(+13.69%) |
Aug 11, 2017 | 5.209 | 5.392 | 5.049 | 5.145 | 682,148 | -1.35(-20.81%) |
Aug 10, 2017 | 6.865 | 6.881 | 6.385 | 6.497 | 58,835 | -0.37(-5.36%) |
Aug 09, 2017 | 6.801 | 6.881 | 6.801 | 6.865 | 21,737 | +0.05(+0.70%) |
Aug 08, 2017 | 6.665 | 6.857 | 6.665 | 6.817 | 60,831 | +0.10(+1.43%) |
Aug 07, 2017 | 6.753 | 6.793 | 6.609 | 6.721 | 48,681 | -0.12(-1.75%) |
Aug 04, 2017 | 6.945 | 6.841 | 6.841 | 77,560 | -0.10(-1.50%) | |
Aug 03, 2017 | 7.153 | 7.153 | 6.927 | 6.945 | 27,812 | -0.21(-2.91%) |
Aug 02, 2017 | 7.284 | 7.353 | 7.113 | 7.153 | 34,605 | -0.07(-1.00%) |
Aug 01, 2017 | 7.401 | 7.401 | 7.209 | 7.225 | 49,811 | -0.14(-1.95%) |
Jul 31, 2017 | 7.529 | 7.585 | 7.321 | 7.369 | 41,418 | -0.13(-1.71%) |
Jul 28, 2017 | 7.569 | 7.641 | 7.489 | 7.497 | 56,368 | -0.05(-0.64%) |
Jul 27, 2017 | 7.505 | 7.545 | 7.481 | 7.545 | 4,617 | +0.02(+0.21%) |
Jul 26, 2017 | 7.473 | 7.585 | 7.441 | 7.529 | 18,029 | +0.11(+1.51%) |
Jul 25, 2017 | 7.477 | 7.561 | 7.417 | 7.417 | 17,899 | +0.02(+0.22%) |
Jul 24, 2017 | 7.537 | 7.537 | 7.391 | 7.401 | 13,886 | -0.14(-1.91%) |
Jul 21, 2017 | 7.625 | 7.625 | 7.473 | 7.545 | 6,236 | -0.02(-0.21%) |
Jul 20, 2017 | 7.641 | 7.553 | 7.561 | 13,661 | -0.03(-0.42%) | |
Jul 19, 2017 | 7.577 | 7.609 | 7.577 | 7.593 | 37,169 | +0.02(+0.21%) |
Jul 18, 2017 | 7.599 | 7.599 | 7.530 | 7.577 | 6,301 | -0.02(-0.21%) |
Jul 17, 2017 | 7.553 | 7.609 | 7.521 | 7.593 | 16,085 | +0.05(+0.64%) |
Jul 14, 2017 | 7.481 | 7.593 | 7.481 | 7.545 | 21,051 | +0.12(+1.62%) |
Jul 13, 2017 | 7.415 | 7.561 | 7.415 | 7.425 | 27,788 | -0.08(-1.07%) |
Jul 12, 2017 | 7.473 | 7.529 | 7.377 | 7.505 | 38,256 | +0.13(+1.74%) |
Jul 11, 2017 | 7.353 | 7.393 | 7.287 | 7.377 | 24,530 | +0.01(+0.11%) |
Jul 10, 2017 | 7.329 | 7.373 | 7.289 | 7.369 | 7,987 | +0.03(+0.44%) |
Jul 07, 2017 | 7.209 | 7.441 | 7.209 | 7.337 | 32,182 | +0.10(+1.44%) |
Jul 06, 2017 | 7.463 | 7.463 | 7.217 | 7.233 | 25,537 | -0.18(-2.38%) |
Jul 05, 2017 | 7.529 | 7.529 | 7.401 | 7.409 | 31,301 | -0.09(-1.17%) |
Jul 03, 2017 | 7.465 | 7.613 | 7.411 | 7.497 | 38,988 | +0.04(+0.54%) |
Jun 30, 2017 | 7.481 | 7.481 | 7.401 | 7.457 | 46,890 | +0.06(+0.76%) |
Jun 29, 2017 | 7.329 | 7.441 | 7.273 | 7.401 | 15,224 | +0.11(+1.54%) |
Jun 28, 2017 | 7.345 | 7.373 | 7.257 | 7.289 | 27,076 | +0.04(+0.50%) |
Jun 27, 2017 | 7.434 | 7.466 | 7.253 | 7.253 | 48,309 | -0.18(-2.44%) |
Jun 26, 2017 | 7.389 | 7.442 | 7.355 | 7.434 | 27,269 | +0.09(+1.29%) |
Jun 23, 2017 | 7.379 | 7.395 | 7.300 | 7.340 | 26,423 | +0.00(+0.00%) |
Jun 22, 2017 | 7.340 | 7.340 | 7.316 | 7.340 | 33,935 | +0.02(+0.22%) |
Jun 21, 2017 | 7.324 | 7.403 | 7.292 | 7.324 | 81,948 | +0.01(+0.11%) |
Jun 20, 2017 | 7.324 | 7.340 | 7.269 | 7.316 | 22,687 | -0.02(-0.22%) |
Jun 19, 2017 | 7.324 | 7.340 | 7.300 | 7.332 | 16,149 | +0.07(+0.98%) |
Jun 16, 2017 | 7.269 | 7.316 | 7.182 | 7.261 | 22,241 | +0.00(+0.00%) |
Jun 15, 2017 | 7.221 | 7.284 | 7.221 | 7.261 | 20,395 | -0.03(-0.43%) |
Jun 14, 2017 | 7.253 | 7.300 | 7.182 | 7.292 | 19,113 | +0.06(+0.87%) |
Jun 13, 2017 | 7.197 | 7.261 | 7.126 | 7.229 | 71,392 | +0.04(+0.55%) |
Jun 12, 2017 | 7.292 | 7.367 | 7.182 | 7.190 | 23,868 | -0.13(-1.73%) |
Jun 09, 2017 | 7.237 | 7.347 | 7.182 | 7.316 | 47,473 | +0.08(+1.09%) |
Jun 08, 2017 | 7.269 | 7.340 | 7.213 | 7.237 | 33,546 | -0.07(-0.97%) |
Jun 07, 2017 | 7.363 | 7.395 | 7.205 | 7.308 | 115,683 | +0.13(+1.76%) |
Jun 06, 2017 | 7.387 | 7.497 | 7.103 | 7.182 | 153,767 | -0.25(-3.40%) |
Jun 05, 2017 | 7.742 | 7.742 | 7.324 | 7.434 | 101,767 | -0.28(-3.68%) |
Jun 02, 2017 | 7.750 | 7.821 | 7.703 | 7.718 | 21,724 | -0.05(-0.61%) |