Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.850 | 5.000 | 4.850 | 4.900 | 157,366 | +0.00(+0.00%) |
Aug 30, 2017 | 4.870 | 4.950 | 4.800 | 4.900 | 181,570 | +0.00(+0.00%) |
Aug 29, 2017 | 4.900 | 4.950 | 4.800 | 4.900 | 245,787 | +0.00(+0.00%) |
Aug 28, 2017 | 5.000 | 5.050 | 4.850 | 4.900 | 261,222 | -0.10(-2.00%) |
Aug 25, 2017 | 4.950 | 5.050 | 4.850 | 5.000 | 222,021 | +0.15(+3.09%) |
Aug 24, 2017 | 4.950 | 5.000 | 4.800 | 4.850 | 153,839 | -0.10(-2.02%) |
Aug 23, 2017 | 4.750 | 4.950 | 4.750 | 4.950 | 287,544 | +0.20(+4.21%) |
Aug 22, 2017 | 4.750 | 4.800 | 4.700 | 4.750 | 308,125 | +0.00(+0.00%) |
Aug 21, 2017 | 4.850 | 4.950 | 4.700 | 4.750 | 407,309 | -0.10(-2.06%) |
Aug 18, 2017 | 4.900 | 4.950 | 4.800 | 4.850 | 364,217 | -0.10(-2.02%) |
Aug 17, 2017 | 5.050 | 5.100 | 4.850 | 4.950 | 435,282 | -0.05(-1.00%) |
Aug 16, 2017 | 5.000 | 5.150 | 4.950 | 5.000 | 224,507 | +0.00(+0.00%) |
Aug 15, 2017 | 5.100 | 5.200 | 4.950 | 5.000 | 454,824 | -0.10(-1.96%) |
Aug 14, 2017 | 5.150 | 5.200 | 4.850 | 5.100 | 563,237 | +0.06(+1.19%) |
Aug 11, 2017 | 5.150 | 5.300 | 5.000 | 5.040 | 787,657 | -0.21(-4.00%) |
Aug 10, 2017 | 5.400 | 5.550 | 5.150 | 5.250 | 590,079 | -0.10(-1.87%) |
Aug 09, 2017 | 6.350 | 6.350 | 5.300 | 5.350 | 1,268,578 | -1.50(-21.90%) |
Aug 08, 2017 | 6.700 | 6.950 | 6.700 | 6.850 | 202,504 | +0.10(+1.48%) |
Aug 07, 2017 | 6.650 | 6.875 | 6.600 | 6.750 | 235,773 | +0.05(+0.75%) |
Aug 04, 2017 | 6.850 | 6.900 | 6.650 | 6.700 | 140,289 | -0.15(-2.19%) |
Aug 03, 2017 | 6.850 | 6.950 | 6.800 | 6.850 | 109,932 | +0.00(+0.00%) |
Aug 02, 2017 | 6.900 | 6.950 | 6.800 | 6.850 | 66,811 | -0.10(-1.44%) |
Aug 01, 2017 | 6.900 | 7.000 | 6.800 | 6.950 | 196,724 | +0.10(+1.46%) |
Jul 31, 2017 | 6.800 | 6.850 | 6.700 | 6.850 | 128,667 | +0.10(+1.48%) |
Jul 28, 2017 | 6.700 | 6.850 | 6.700 | 6.750 | 139,064 | +0.05(+0.75%) |
Jul 27, 2017 | 6.800 | 6.850 | 6.700 | 6.700 | 226,058 | -0.10(-1.47%) |
Jul 26, 2017 | 6.900 | 6.925 | 6.750 | 6.800 | 146,029 | -0.05(-0.73%) |
Jul 25, 2017 | 6.950 | 7.000 | 6.850 | 6.850 | 148,533 | -0.05(-0.72%) |
Jul 24, 2017 | 6.850 | 6.950 | 6.825 | 6.900 | 133,234 | +0.00(+0.00%) |
Jul 21, 2017 | 7.100 | 7.100 | 6.850 | 6.900 | 228,893 | -0.05(-0.72%) |
Jul 20, 2017 | 7.050 | 7.050 | 6.900 | 6.950 | 270,995 | -0.10(-1.42%) |
Jul 19, 2017 | 6.850 | 7.050 | 6.850 | 7.050 | 135,943 | +0.20(+2.92%) |
Jul 18, 2017 | 6.750 | 6.900 | 6.750 | 6.850 | 53,817 | +0.05(+0.74%) |
Jul 17, 2017 | 6.750 | 6.900 | 6.750 | 6.800 | 92,737 | -0.05(-0.73%) |
Jul 14, 2017 | 6.700 | 6.850 | 6.700 | 6.850 | 128,392 | +0.15(+2.24%) |
Jul 13, 2017 | 6.750 | 6.750 | 6.700 | 6.700 | 41,227 | -0.05(-0.74%) |
Jul 12, 2017 | 6.750 | 6.850 | 6.700 | 6.750 | 65,121 | +0.00(+0.00%) |
Jul 11, 2017 | 6.700 | 6.800 | 6.650 | 6.750 | 97,110 | +0.00(+0.00%) |
Jul 10, 2017 | 6.850 | 6.850 | 6.750 | 6.750 | 61,115 | -0.15(-2.17%) |
Jul 07, 2017 | 6.800 | 6.900 | 6.650 | 6.900 | 113,028 | +0.15(+2.22%) |
Jul 06, 2017 | 6.700 | 6.750 | 6.600 | 6.750 | 260,050 | +0.00(+0.00%) |
Jul 05, 2017 | 6.900 | 6.900 | 6.700 | 6.750 | 114,700 | -0.15(-2.17%) |
Jul 03, 2017 | 6.850 | 6.900 | 6.800 | 6.900 | 39,827 | +0.05(+0.73%) |
Jun 30, 2017 | 6.750 | 6.900 | 6.700 | 6.850 | 191,897 | +0.05(+0.74%) |
Jun 29, 2017 | 6.900 | 6.900 | 6.700 | 6.800 | 175,899 | -0.10(-1.45%) |
Jun 28, 2017 | 6.800 | 6.950 | 6.765 | 6.900 | 137,371 | +0.15(+2.22%) |
Jun 27, 2017 | 6.900 | 7.000 | 6.700 | 6.750 | 178,765 | -0.15(-2.17%) |
Jun 26, 2017 | 7.050 | 7.050 | 6.850 | 6.900 | 118,428 | -0.15(-2.13%) |
Jun 23, 2017 | 6.900 | 7.050 | 6.850 | 7.050 | 317,401 | +0.15(+2.17%) |
Jun 22, 2017 | 6.900 | 7.000 | 6.800 | 6.900 | 233,046 | +0.00(+0.00%) |
Jun 21, 2017 | 7.100 | 7.150 | 6.850 | 6.900 | 143,176 | -0.20(-2.82%) |
Jun 20, 2017 | 7.150 | 7.250 | 7.100 | 7.100 | 133,677 | -0.10(-1.39%) |
Jun 19, 2017 | 7.200 | 7.300 | 7.050 | 7.200 | 273,825 | +0.00(+0.00%) |
Jun 16, 2017 | 7.100 | 7.350 | 7.000 | 7.200 | 532,968 | +0.05(+0.70%) |
Jun 15, 2017 | 7.000 | 7.150 | 6.950 | 7.150 | 315,589 | +0.10(+1.42%) |
Jun 14, 2017 | 7.100 | 7.200 | 6.975 | 7.050 | 149,913 | -0.05(-0.70%) |
Jun 13, 2017 | 7.100 | 7.150 | 7.050 | 7.100 | 106,744 | -0.05(-0.70%) |
Jun 12, 2017 | 7.050 | 7.175 | 6.950 | 7.150 | 181,803 | +0.05(+0.70%) |
Jun 09, 2017 | 7.150 | 7.350 | 7.025 | 7.100 | 312,566 | -0.10(-1.39%) |
Jun 08, 2017 | 6.850 | 7.250 | 6.800 | 7.200 | 259,786 | +0.30(+4.35%) |
Jun 07, 2017 | 6.800 | 7.025 | 6.750 | 6.900 | 198,917 | +0.10(+1.47%) |
Jun 06, 2017 | 6.900 | 7.000 | 6.700 | 6.800 | 137,230 | -0.15(-2.16%) |
Jun 05, 2017 | 7.000 | 7.200 | 6.950 | 6.950 | 236,186 | -0.05(-0.71%) |
Jun 02, 2017 | 7.000 | 7.100 | 6.875 | 7.000 | 253,475 | +0.00(+0.00%) |