Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 7.790 | 7.820 | 7.550 | 7.650 | 490,947 | -0.07(-0.91%) |
Jun 30, 2017 | 7.980 | 8.020 | 7.500 | 7.720 | 2,560,352 | -0.38(-4.69%) |
Jun 29, 2017 | 8.350 | 8.360 | 7.910 | 8.100 | 930,887 | -0.29(-3.46%) |
Jun 28, 2017 | 8.320 | 8.420 | 8.130 | 8.390 | 614,035 | +0.22(+2.69%) |
Jun 27, 2017 | 8.490 | 8.510 | 8.150 | 8.170 | 781,562 | -0.34(-4.00%) |
Jun 26, 2017 | 8.630 | 8.700 | 8.400 | 8.510 | 802,904 | -0.13(-1.50%) |
Jun 23, 2017 | 8.380 | 8.690 | 8.320 | 8.640 | 969,458 | +0.33(+3.97%) |
Jun 22, 2017 | 8.290 | 8.410 | 8.140 | 8.310 | 1,229,666 | +0.06(+0.73%) |
Jun 21, 2017 | 8.390 | 8.530 | 8.190 | 8.250 | 1,218,811 | -0.07(-0.84%) |
Jun 20, 2017 | 8.920 | 8.980 | 8.295 | 8.320 | 1,318,352 | -0.64(-7.14%) |
Jun 19, 2017 | 9.020 | 9.160 | 8.740 | 8.960 | 687,353 | +0.09(+1.01%) |
Jun 16, 2017 | 8.860 | 8.920 | 8.500 | 8.870 | 1,851,871 | +0.02(+0.23%) |
Jun 15, 2017 | 8.790 | 8.915 | 8.520 | 8.850 | 1,015,523 | -0.07(-0.78%) |
Jun 14, 2017 | 9.060 | 9.110 | 8.760 | 8.920 | 1,161,744 | -0.14(-1.55%) |
Jun 13, 2017 | 9.020 | 9.220 | 8.820 | 9.060 | 798,927 | +0.10(+1.12%) |
Jun 12, 2017 | 8.680 | 9.180 | 8.560 | 8.960 | 1,334,776 | +0.06(+0.67%) |
Jun 09, 2017 | 9.550 | 9.780 | 8.620 | 8.900 | 2,233,410 | -0.65(-6.81%) |
Jun 08, 2017 | 8.930 | 9.570 | 8.840 | 9.550 | 1,480,831 | +0.62(+6.94%) |
Jun 07, 2017 | 8.900 | 9.090 | 8.745 | 8.930 | 870,722 | +0.02(+0.22%) |
Jun 06, 2017 | 8.720 | 9.360 | 8.690 | 8.910 | 1,631,510 | +0.10(+1.14%) |
Jun 05, 2017 | 9.100 | 9.190 | 8.760 | 8.810 | 924,000 | -0.31(-3.40%) |
Jun 02, 2017 | 9.200 | 9.390 | 9.020 | 9.120 | 974,290 | -0.08(-0.87%) |