Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.750 | 6.850 | 6.480 | 6.670 | 105,335 | -0.05(-0.74%) |
Jul 28, 2017 | 6.730 | 6.860 | 6.550 | 6.720 | 85,510 | +0.04(+0.60%) |
Jul 27, 2017 | 7.070 | 7.180 | 6.410 | 6.680 | 222,307 | -0.26(-3.75%) |
Jul 26, 2017 | 6.900 | 7.180 | 6.600 | 6.940 | 534,221 | +0.51(+7.93%) |
Jul 25, 2017 | 6.130 | 6.580 | 6.080 | 6.430 | 410,507 | +0.69(+12.02%) |
Jul 24, 2017 | 5.710 | 5.730 | 5.561 | 5.740 | 59,077 | +0.04(+0.70%) |
Jul 21, 2017 | 5.750 | 5.803 | 5.550 | 5.700 | 38,577 | -0.05(-0.87%) |
Jul 20, 2017 | 5.780 | 5.300 | 5.750 | 82,345 | +0.13(+2.31%) | |
Jul 19, 2017 | 5.790 | 5.790 | 5.550 | 5.620 | 77,275 | -0.05(-0.88%) |
Jul 18, 2017 | 6.090 | 6.161 | 5.610 | 5.670 | 126,814 | -0.24(-4.06%) |
Jul 17, 2017 | 5.870 | 6.100 | 5.730 | 5.910 | 291,238 | +0.20(+3.50%) |
Jul 14, 2017 | 5.500 | 5.769 | 5.400 | 5.710 | 176,438 | +0.25(+4.58%) |
Jul 13, 2017 | 5.500 | 5.530 | 5.050 | 5.460 | 230,482 | -0.01(-0.18%) |
Jul 12, 2017 | 5.000 | 5.650 | 4.950 | 5.470 | 451,387 | +0.61(+12.55%) |
Jul 11, 2017 | 4.910 | 4.912 | 4.700 | 4.860 | 25,409 | -0.09(-1.82%) |
Jul 10, 2017 | 4.790 | 4.950 | 4.700 | 4.950 | 25,819 | +0.16(+3.34%) |
Jul 07, 2017 | 4.950 | 4.950 | 4.658 | 4.790 | 26,115 | -0.05(-1.03%) |
Jul 06, 2017 | 4.730 | 4.840 | 4.610 | 4.840 | 21,224 | +0.06(+1.26%) |
Jul 05, 2017 | 4.880 | 4.960 | 4.700 | 4.780 | 39,268 | -0.12(-2.45%) |
Jul 03, 2017 | 4.960 | 5.000 | 4.800 | 4.900 | 41,811 | -0.02(-0.41%) |
Jun 30, 2017 | 4.770 | 5.100 | 4.770 | 4.920 | 108,515 | +0.17(+3.58%) |
Jun 29, 2017 | 4.840 | 4.840 | 4.590 | 4.750 | 49,853 | -0.03(-0.63%) |
Jun 28, 2017 | 4.590 | 4.780 | 4.560 | 4.780 | 79,188 | +0.25(+5.52%) |
Jun 27, 2017 | 4.520 | 4.589 | 4.250 | 4.530 | 54,705 | -0.01(-0.29%) |
Jun 26, 2017 | 4.720 | 4.850 | 4.510 | 4.543 | 71,508 | -0.26(-5.35%) |
Jun 23, 2017 | 4.700 | 4.800 | 4.500 | 4.800 | 141,474 | +0.07(+1.48%) |
Jun 22, 2017 | 4.920 | 4.920 | 4.700 | 4.730 | 96,510 | -0.19(-3.86%) |
Jun 21, 2017 | 4.510 | 4.940 | 4.420 | 4.920 | 299,096 | +0.38(+8.37%) |
Jun 20, 2017 | 4.500 | 4.540 | 4.442 | 4.540 | 103,953 | +0.00(+0.00%) |
Jun 19, 2017 | 4.650 | 4.650 | 4.330 | 4.540 | 123,619 | -0.14(-2.99%) |
Jun 16, 2017 | 4.650 | 4.710 | 4.260 | 4.680 | 309,540 | +0.01(+0.21%) |
Jun 15, 2017 | 4.570 | 4.750 | 4.550 | 4.670 | 183,680 | +0.16(+3.55%) |
Jun 14, 2017 | 4.360 | 4.530 | 4.250 | 4.510 | 109,929 | +0.16(+3.68%) |
Jun 13, 2017 | 4.330 | 4.380 | 4.200 | 4.350 | 128,182 | +0.02(+0.46%) |
Jun 12, 2017 | 4.480 | 4.480 | 4.006 | 4.330 | 240,986 | +0.27(+6.65%) |
Jun 09, 2017 | 4.090 | 4.150 | 3.980 | 4.060 | 154,647 | +0.05(+1.25%) |
Jun 08, 2017 | 3.910 | 4.050 | 3.910 | 4.010 | 44,190 | +0.08(+2.04%) |
Jun 07, 2017 | 3.990 | 4.100 | 3.710 | 3.930 | 268,403 | +0.04(+1.03%) |
Jun 06, 2017 | 3.600 | 3.890 | 3.585 | 3.890 | 158,815 | +0.32(+8.96%) |
Jun 05, 2017 | 3.600 | 3.600 | 3.520 | 3.570 | 25,172 | -0.03(-0.83%) |
Jun 02, 2017 | 3.390 | 3.630 | 3.390 | 3.600 | 114,558 | +0.24(+7.14%) |
Jun 01, 2017 | 3.210 | 3.400 | 3.210 | 3.360 | 53,139 | +0.16(+5.00%) |
May 31, 2017 | 3.200 | 3.200 | 3.120 | 3.200 | 47,832 | +0.02(+0.63%) |
May 30, 2017 | 3.320 | 3.320 | 3.080 | 3.180 | 69,361 | -0.14(-4.22%) |
May 26, 2017 | 3.320 | 3.349 | 3.284 | 3.320 | 26,561 | -0.02(-0.60%) |
May 25, 2017 | 3.330 | 3.360 | 3.270 | 3.340 | 24,047 | +0.03(+0.91%) |
May 24, 2017 | 3.392 | 3.435 | 3.260 | 3.310 | 46,085 | -0.13(-3.78%) |
May 23, 2017 | 3.430 | 3.450 | 3.250 | 3.440 | 44,112 | +0.06(+1.78%) |
May 22, 2017 | 3.420 | 3.430 | 3.360 | 3.380 | 45,123 | -0.04(-1.17%) |
May 19, 2017 | 3.240 | 3.420 | 3.230 | 3.420 | 121,900 | +0.21(+6.71%) |
May 18, 2017 | 3.190 | 3.260 | 3.050 | 3.205 | 82,223 | +0.02(+0.47%) |
May 17, 2017 | 3.160 | 3.200 | 3.050 | 3.190 | 73,263 | -0.01(-0.31%) |
May 16, 2017 | 3.220 | 3.230 | 3.160 | 3.200 | 45,554 | +0.00(+0.00%) |
May 15, 2017 | 3.120 | 3.240 | 3.100 | 3.200 | 118,667 | +0.12(+3.90%) |
May 12, 2017 | 3.150 | 3.150 | 2.890 | 3.080 | 127,657 | -0.05(-1.60%) |
May 11, 2017 | 2.800 | 3.170 | 2.800 | 3.130 | 353,445 | +0.35(+12.59%) |
May 10, 2017 | 2.700 | 2.810 | 2.680 | 2.780 | 88,433 | +0.11(+4.12%) |
May 09, 2017 | 2.785 | 2.790 | 2.670 | 2.670 | 138,884 | -0.09(-3.26%) |
May 08, 2017 | 2.630 | 2.830 | 2.500 | 2.760 | 285,477 | +0.11(+4.15%) |
May 05, 2017 | 2.450 | 2.650 | 2.400 | 2.650 | 258,582 | +0.29(+12.29%) |
May 04, 2017 | 2.440 | 2.444 | 2.320 | 2.360 | 66,073 | -0.09(-3.67%) |
May 03, 2017 | 2.390 | 2.450 | 2.390 | 2.450 | 125,697 | +0.08(+3.38%) |
May 02, 2017 | 2.420 | 2.450 | 2.335 | 2.370 | 45,629 | -0.03(-1.25%) |