Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.640 | 8.000 | 7.240 | 7.350 | 382,564 | -0.30(-3.92%) |
Sep 28, 2017 | 7.390 | 7.680 | 7.270 | 7.650 | 190,507 | +0.26(+3.52%) |
Sep 27, 2017 | 7.130 | 7.440 | 7.031 | 7.390 | 186,532 | +0.26(+3.65%) |
Sep 26, 2017 | 7.400 | 7.470 | 7.000 | 7.130 | 192,089 | -0.24(-3.26%) |
Sep 25, 2017 | 7.070 | 7.400 | 6.980 | 7.370 | 232,747 | +0.27(+3.80%) |
Sep 22, 2017 | 7.420 | 7.480 | 6.780 | 7.100 | 347,208 | -0.28(-3.79%) |
Sep 21, 2017 | 7.170 | 7.500 | 7.125 | 7.380 | 356,314 | +0.24(+3.36%) |
Sep 20, 2017 | 6.970 | 7.240 | 6.790 | 7.140 | 260,161 | +0.21(+3.03%) |
Sep 19, 2017 | 6.570 | 6.960 | 6.400 | 6.930 | 296,608 | +0.41(+6.29%) |
Sep 18, 2017 | 6.240 | 6.810 | 6.100 | 6.520 | 627,858 | +0.37(+6.02%) |
Sep 15, 2017 | 5.850 | 6.180 | 5.820 | 6.150 | 526,799 | +0.31(+5.31%) |
Sep 14, 2017 | 5.730 | 5.950 | 5.620 | 5.840 | 138,827 | +0.12(+2.10%) |
Sep 13, 2017 | 5.410 | 5.810 | 5.410 | 5.720 | 157,121 | +0.28(+5.15%) |
Sep 12, 2017 | 5.330 | 5.550 | 5.320 | 5.440 | 163,441 | +0.14(+2.64%) |
Sep 11, 2017 | 5.210 | 5.410 | 5.150 | 5.300 | 106,919 | +0.10(+1.92%) |
Sep 08, 2017 | 5.160 | 5.280 | 5.100 | 5.200 | 115,578 | +0.06(+1.17%) |
Sep 07, 2017 | 5.200 | 5.295 | 5.130 | 5.140 | 78,001 | -0.07(-1.34%) |
Sep 06, 2017 | 5.200 | 5.360 | 5.160 | 5.210 | 94,384 | +0.02(+0.39%) |
Sep 05, 2017 | 5.460 | 5.480 | 5.100 | 5.190 | 140,991 | -0.27(-4.95%) |
Sep 01, 2017 | 5.390 | 5.530 | 5.260 | 5.460 | 88,669 | +0.11(+2.06%) |
Aug 31, 2017 | 5.300 | 5.670 | 5.290 | 5.350 | 138,265 | +0.02(+0.38%) |
Aug 30, 2017 | 5.040 | 5.350 | 4.980 | 5.330 | 127,586 | +0.29(+5.75%) |
Aug 29, 2017 | 5.000 | 5.070 | 4.950 | 5.040 | 160,949 | +0.01(+0.30%) |
Aug 28, 2017 | 5.130 | 5.150 | 4.950 | 5.025 | 141,731 | -0.10(-2.05%) |
Aug 25, 2017 | 4.950 | 5.150 | 4.800 | 5.130 | 169,633 | +0.24(+4.91%) |
Aug 24, 2017 | 4.670 | 4.915 | 4.630 | 4.890 | 131,998 | +0.31(+6.77%) |
Aug 23, 2017 | 4.540 | 4.740 | 4.520 | 4.580 | 137,397 | +0.00(+0.00%) |
Aug 22, 2017 | 4.540 | 4.740 | 4.500 | 4.580 | 133,609 | +0.05(+1.10%) |
Aug 21, 2017 | 4.650 | 4.710 | 4.480 | 4.530 | 216,221 | -0.11(-2.37%) |
Aug 18, 2017 | 4.180 | 4.640 | 4.180 | 4.640 | 408,959 | +0.38(+8.92%) |
Aug 17, 2017 | 4.200 | 4.400 | 4.130 | 4.260 | 184,981 | +0.07(+1.67%) |
Aug 16, 2017 | 4.050 | 4.300 | 4.050 | 4.190 | 147,578 | +0.13(+3.20%) |
Aug 15, 2017 | 4.030 | 4.180 | 3.990 | 4.060 | 107,867 | +0.03(+0.74%) |
Aug 14, 2017 | 3.880 | 4.160 | 3.850 | 4.030 | 144,372 | +0.14(+3.60%) |
Aug 11, 2017 | 4.050 | 4.190 | 3.890 | 3.890 | 192,159 | -0.15(-3.71%) |
Aug 10, 2017 | 3.850 | 4.120 | 3.820 | 4.040 | 151,995 | +0.13(+3.32%) |
Aug 09, 2017 | 3.490 | 3.990 | 3.450 | 3.910 | 140,219 | +0.23(+6.25%) |
Aug 08, 2017 | 3.900 | 4.044 | 3.580 | 3.680 | 104,358 | -0.04(-1.08%) |
Aug 07, 2017 | 3.690 | 3.820 | 3.570 | 3.720 | 176,384 | +0.07(+1.92%) |
Aug 04, 2017 | 3.600 | 3.700 | 3.560 | 3.650 | 166,578 | +0.05(+1.39%) |
Aug 03, 2017 | 3.830 | 3.830 | 3.480 | 3.600 | 98,958 | -0.22(-5.76%) |
Aug 02, 2017 | 3.400 | 3.950 | 3.360 | 3.820 | 120,494 | +0.42(+12.35%) |
Aug 01, 2017 | 3.990 | 3.990 | 3.380 | 3.400 | 57,833 | -0.49(-12.60%) |
Jul 31, 2017 | 3.940 | 3.980 | 3.800 | 3.890 | 130,653 | -0.06(-1.52%) |
Jul 28, 2017 | 3.960 | 4.070 | 3.800 | 3.950 | 63,222 | -0.06(-1.50%) |
Jul 27, 2017 | 3.990 | 4.120 | 3.926 | 4.010 | 123,632 | +0.04(+1.01%) |
Jul 26, 2017 | 3.940 | 4.010 | 3.850 | 3.970 | 29,658 | +0.03(+0.76%) |
Jul 25, 2017 | 3.790 | 3.940 | 3.770 | 3.940 | 42,709 | +0.18(+4.79%) |
Jul 24, 2017 | 3.770 | 3.780 | 3.630 | 3.760 | 55,264 | +0.05(+1.35%) |
Jul 21, 2017 | 3.880 | 3.980 | 3.690 | 3.710 | 126,153 | -0.13(-3.39%) |
Jul 20, 2017 | 3.850 | 3.900 | 3.780 | 3.840 | 37,817 | -0.01(-0.26%) |
Jul 19, 2017 | 3.960 | 4.000 | 3.850 | 3.850 | 50,108 | -0.12(-3.02%) |
Jul 18, 2017 | 3.990 | 4.040 | 3.930 | 3.970 | 51,142 | -0.06(-1.37%) |
Jul 17, 2017 | 4.120 | 4.179 | 3.980 | 4.025 | 43,236 | -0.10(-2.54%) |
Jul 14, 2017 | 4.120 | 4.200 | 4.120 | 4.130 | 37,922 | -0.01(-0.24%) |
Jul 13, 2017 | 4.020 | 4.150 | 4.020 | 4.140 | 86,021 | +0.11(+2.73%) |
Jul 12, 2017 | 4.130 | 4.150 | 4.030 | 4.030 | 62,213 | -0.09(-2.18%) |
Jul 11, 2017 | 4.030 | 4.150 | 3.940 | 4.120 | 107,320 | +0.12(+3.00%) |
Jul 10, 2017 | 3.960 | 4.105 | 3.960 | 4.000 | 94,895 | +0.03(+0.76%) |
Jul 07, 2017 | 3.990 | 4.110 | 3.950 | 3.970 | 68,259 | -0.02(-0.50%) |
Jul 06, 2017 | 3.910 | 4.080 | 3.910 | 3.990 | 48,505 | +0.02(+0.50%) |
Jul 05, 2017 | 4.020 | 4.160 | 3.950 | 3.970 | 121,486 | -0.06(-1.49%) |