Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.800 | 4.500 | 3.560 | 4.230 | 2,059,324 | +0.43(+11.32%) |
Aug 30, 2017 | 3.500 | 4.150 | 3.500 | 3.800 | 665,397 | +0.37(+10.79%) |
Aug 29, 2017 | 3.500 | 3.550 | 3.320 | 3.430 | 203,714 | -0.05(-1.44%) |
Aug 28, 2017 | 3.470 | 3.550 | 3.400 | 3.480 | 116,581 | +0.06(+1.75%) |
Aug 25, 2017 | 3.550 | 3.590 | 3.390 | 3.420 | 271,082 | -0.16(-4.47%) |
Aug 24, 2017 | 3.650 | 3.665 | 3.490 | 3.580 | 143,624 | -0.07(-1.92%) |
Aug 23, 2017 | 3.490 | 3.650 | 3.410 | 3.650 | 198,419 | +0.16(+4.58%) |
Aug 22, 2017 | 3.460 | 3.580 | 3.440 | 3.490 | 181,289 | +0.03(+0.87%) |
Aug 21, 2017 | 3.570 | 3.609 | 3.290 | 3.460 | 373,194 | -0.05(-1.42%) |
Aug 18, 2017 | 4.110 | 4.140 | 3.510 | 3.510 | 449,977 | -0.49(-12.25%) |
Aug 17, 2017 | 4.260 | 4.450 | 3.940 | 4.000 | 513,957 | -0.41(-9.30%) |
Aug 16, 2017 | 4.660 | 4.698 | 4.330 | 4.410 | 246,708 | -0.09(-2.00%) |
Aug 15, 2017 | 5.000 | 5.139 | 4.451 | 4.500 | 504,390 | -0.50(-10.00%) |
Aug 14, 2017 | 4.960 | 5.040 | 4.840 | 5.000 | 130,423 | +0.16(+3.31%) |
Aug 11, 2017 | 4.850 | 5.070 | 4.760 | 4.840 | 158,986 | -0.09(-1.83%) |
Aug 10, 2017 | 4.860 | 4.950 | 4.730 | 4.930 | 141,249 | +0.01(+0.20%) |
Aug 09, 2017 | 4.820 | 4.940 | 4.818 | 4.920 | 205,915 | +0.03(+0.61%) |
Aug 08, 2017 | 4.780 | 4.918 | 4.690 | 4.890 | 87,560 | +0.03(+0.62%) |
Aug 07, 2017 | 4.930 | 4.970 | 4.750 | 4.860 | 70,709 | -0.11(-2.21%) |
Aug 04, 2017 | 4.720 | 5.080 | 4.720 | 4.970 | 119,564 | +0.21(+4.41%) |
Aug 03, 2017 | 4.790 | 4.837 | 4.630 | 4.760 | 87,364 | -0.05(-1.04%) |
Aug 02, 2017 | 4.750 | 4.830 | 4.600 | 4.810 | 99,559 | +0.06(+1.26%) |
Aug 01, 2017 | 4.870 | 4.870 | 4.630 | 4.750 | 103,062 | -0.13(-2.66%) |
Jul 31, 2017 | 4.950 | 4.990 | 4.770 | 4.880 | 70,686 | -0.01(-0.20%) |
Jul 28, 2017 | 5.080 | 5.140 | 4.830 | 4.890 | 135,753 | -0.19(-3.74%) |
Jul 27, 2017 | 5.160 | 5.480 | 5.060 | 5.080 | 416,601 | -0.01(-0.20%) |
Jul 26, 2017 | 5.000 | 5.160 | 4.940 | 5.090 | 224,330 | +0.08(+1.60%) |
Jul 25, 2017 | 5.000 | 5.050 | 4.840 | 5.010 | 153,978 | +0.01(+0.20%) |
Jul 24, 2017 | 4.800 | 5.190 | 4.800 | 5.000 | 334,274 | +0.14(+2.88%) |
Jul 21, 2017 | 4.450 | 4.870 | 4.442 | 4.860 | 199,909 | +0.41(+9.21%) |
Jul 20, 2017 | 4.390 | 4.527 | 4.390 | 4.450 | 125,436 | -0.05(-1.11%) |
Jul 19, 2017 | 4.460 | 4.680 | 4.410 | 4.500 | 182,518 | -0.02(-0.44%) |
Jul 18, 2017 | 4.490 | 4.628 | 4.480 | 4.520 | 44,361 | +0.04(+0.89%) |
Jul 17, 2017 | 4.420 | 4.560 | 4.382 | 4.480 | 171,755 | +0.09(+2.05%) |
Jul 14, 2017 | 4.550 | 4.600 | 4.370 | 4.390 | 135,950 | -0.14(-3.09%) |
Jul 13, 2017 | 4.610 | 4.720 | 4.410 | 4.530 | 259,284 | -0.08(-1.74%) |
Jul 12, 2017 | 4.410 | 4.610 | 4.300 | 4.610 | 134,271 | +0.26(+5.98%) |
Jul 11, 2017 | 4.270 | 4.580 | 4.230 | 4.350 | 231,139 | +0.13(+3.08%) |
Jul 10, 2017 | 4.650 | 4.663 | 3.930 | 4.220 | 1,006,311 | -0.50(-10.59%) |
Jul 07, 2017 | 4.830 | 4.898 | 4.681 | 4.720 | 119,088 | -0.07(-1.46%) |
Jul 06, 2017 | 4.670 | 4.910 | 4.610 | 4.790 | 182,309 | +0.06(+1.27%) |
Jul 05, 2017 | 4.930 | 4.950 | 4.630 | 4.730 | 365,845 | -0.22(-4.44%) |
Jul 03, 2017 | 5.080 | 5.080 | 4.820 | 4.950 | 223,762 | -0.18(-3.51%) |
Jun 30, 2017 | 5.260 | 5.360 | 5.050 | 5.130 | 190,463 | -0.19(-3.57%) |
Jun 29, 2017 | 5.550 | 5.610 | 5.150 | 5.320 | 257,329 | -0.18(-3.27%) |
Jun 28, 2017 | 5.160 | 5.630 | 5.146 | 5.500 | 854,837 | +0.25(+4.76%) |
Jun 27, 2017 | 4.910 | 5.340 | 4.878 | 5.250 | 572,584 | +0.20(+3.96%) |
Jun 26, 2017 | 5.200 | 5.200 | 4.900 | 5.050 | 177,935 | -0.13(-2.51%) |
Jun 23, 2017 | 4.910 | 5.180 | 560,023 | -0.30(-5.47%) | ||
Jun 22, 2017 | 5.420 | 5.520 | 5.410 | 5.480 | 157,482 | +0.06(+1.12%) |
Jun 21, 2017 | 5.740 | 5.743 | 5.360 | 5.419 | 502,995 | -0.31(-5.42%) |
Jun 20, 2017 | 5.940 | 6.060 | 5.640 | 5.730 | 571,761 | -0.28(-4.66%) |
Jun 19, 2017 | 6.140 | 6.291 | 5.840 | 6.010 | 385,438 | -0.25(-3.99%) |
Jun 16, 2017 | 6.440 | 6.490 | 6.180 | 6.260 | 1,287,161 | -0.18(-2.80%) |
Jun 15, 2017 | 6.530 | 6.550 | 6.250 | 6.440 | 274,031 | -0.04(-0.62%) |
Jun 14, 2017 | 6.420 | 6.580 | 6.310 | 6.480 | 462,972 | +0.28(+4.52%) |
Jun 13, 2017 | 6.640 | 6.690 | 6.050 | 6.200 | 732,531 | -0.41(-6.20%) |
Jun 12, 2017 | 6.710 | 6.928 | 6.450 | 6.610 | 559,285 | +0.02(+0.30%) |
Jun 09, 2017 | 6.690 | 6.770 | 6.530 | 6.590 | 326,880 | -0.12(-1.79%) |
Jun 08, 2017 | 6.580 | 6.860 | 6.460 | 6.710 | 462,330 | +0.16(+2.44%) |
Jun 07, 2017 | 6.700 | 6.710 | 6.420 | 6.550 | 510,637 | -0.11(-1.65%) |
Jun 06, 2017 | 6.810 | 7.180 | 6.422 | 6.660 | 1,343,514 | -0.06(-0.89%) |
Jun 05, 2017 | 6.740 | 7.000 | 6.530 | 6.720 | 503,879 | +0.03(+0.45%) |
Jun 02, 2017 | 6.610 | 6.940 | 6.360 | 6.690 | 706,879 | +0.16(+2.45%) |