Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.000 | 6.375 | 6.000 | 6.125 | 39,625 | -0.13(-2.16%) |
Aug 30, 2017 | 6.188 | 6.500 | 5.876 | 6.260 | 51,648 | +0.06(+0.97%) |
Aug 29, 2017 | 6.475 | 6.475 | 6.062 | 6.200 | 25,758 | -0.02(-0.40%) |
Aug 28, 2017 | 6.375 | 6.404 | 6.080 | 6.225 | 78,873 | -0.24(-3.77%) |
Aug 25, 2017 | 6.764 | 7.250 | 6.463 | 6.469 | 90,083 | -0.09(-1.43%) |
Aug 24, 2017 | 6.875 | 6.875 | 6.500 | 6.562 | 24,585 | -0.19(-2.78%) |
Aug 23, 2017 | 6.625 | 6.875 | 6.275 | 6.750 | 48,872 | +0.38(+5.88%) |
Aug 22, 2017 | 6.375 | 6.562 | 6.375 | 6.375 | 23,338 | -0.12(-1.92%) |
Aug 21, 2017 | 6.734 | 6.772 | 6.394 | 6.500 | 33,834 | -0.27(-4.02%) |
Aug 18, 2017 | 6.750 | 6.938 | 6.662 | 6.772 | 31,956 | -0.04(-0.59%) |
Aug 17, 2017 | 7.125 | 7.125 | 6.750 | 6.812 | 52,347 | -0.11(-1.59%) |
Aug 16, 2017 | 7.125 | 8.000 | 6.875 | 6.923 | 145,479 | -0.17(-2.40%) |
Aug 15, 2017 | 7.062 | 7.138 | 6.844 | 7.093 | 47,824 | +0.03(+0.42%) |
Aug 14, 2017 | 7.250 | 7.250 | 6.875 | 7.062 | 46,036 | +0.09(+1.27%) |
Aug 11, 2017 | 7.088 | 7.374 | 6.750 | 6.974 | 50,325 | +0.22(+3.31%) |
Aug 10, 2017 | 6.834 | 7.125 | 6.625 | 6.750 | 33,608 | +0.00(+0.00%) |
Aug 09, 2017 | 6.626 | 6.911 | 6.500 | 6.750 | 26,293 | +0.12(+1.87%) |
Aug 08, 2017 | 7.000 | 7.000 | 6.560 | 6.626 | 33,726 | -0.35(-5.05%) |
Aug 07, 2017 | 7.125 | 7.229 | 6.761 | 6.979 | 31,415 | -0.02(-0.30%) |
Aug 04, 2017 | 6.500 | 7.250 | 6.500 | 7.000 | 42,160 | +0.25(+3.74%) |
Aug 03, 2017 | 6.750 | 6.875 | 6.319 | 6.747 | 57,936 | -0.13(-1.85%) |
Aug 02, 2017 | 8.125 | 8.188 | 6.875 | 6.875 | 132,471 | -0.75(-9.82%) |
Aug 01, 2017 | 8.625 | 9.500 | 7.175 | 7.624 | 808,660 | +1.37(+21.98%) |
Jul 31, 2017 | 6.742 | 6.742 | 6.000 | 6.250 | 56,604 | -0.28(-4.34%) |
Jul 28, 2017 | 5.921 | 7.125 | 5.625 | 6.534 | 169,330 | +0.79(+13.66%) |
Jul 27, 2017 | 6.249 | 6.478 | 5.735 | 5.749 | 94,875 | -0.68(-10.53%) |
Jul 26, 2017 | 6.938 | 6.938 | 5.763 | 6.425 | 125,060 | -0.55(-7.89%) |
Jul 25, 2017 | 7.375 | 7.625 | 6.625 | 6.975 | 111,255 | -0.44(-5.95%) |
Jul 24, 2017 | 8.000 | 8.068 | 6.280 | 7.416 | 98,147 | -0.67(-8.30%) |
Jul 21, 2017 | 8.250 | 8.280 | 8.026 | 8.088 | 59,838 | -0.28(-3.38%) |
Jul 20, 2017 | 8.625 | 8.625 | 8.256 | 8.370 | 43,821 | -0.01(-0.06%) |
Jul 19, 2017 | 8.064 | 8.750 | 8.000 | 8.375 | 69,979 | +0.38(+4.69%) |
Jul 18, 2017 | 8.562 | 8.625 | 8.000 | 8.000 | 100,803 | -0.50(-5.88%) |
Jul 17, 2017 | 9.000 | 9.125 | 8.387 | 8.500 | 60,687 | -0.25(-2.86%) |
Jul 14, 2017 | 8.498 | 9.524 | 8.312 | 8.750 | 115,296 | +0.47(+5.74%) |
Jul 13, 2017 | 8.625 | 8.711 | 8.125 | 8.275 | 57,117 | -0.35(-4.06%) |
Jul 12, 2017 | 8.637 | 8.874 | 8.250 | 8.625 | 65,202 | -0.32(-3.56%) |
Jul 11, 2017 | 9.000 | 9.225 | 8.688 | 8.944 | 53,476 | -0.18(-1.95%) |
Jul 10, 2017 | 9.938 | 9.938 | 8.826 | 9.121 | 56,960 | -0.38(-3.99%) |
Jul 07, 2017 | 10.25 | 11.75 | 8.819 | 9.500 | 266,020 | +0.25(+2.69%) |
Jul 06, 2017 | 8.625 | 9.500 | 8.012 | 9.251 | 83,926 | +0.63(+7.26%) |
Jul 05, 2017 | 9.500 | 9.500 | 8.562 | 8.625 | 50,036 | -0.75(-8.00%) |
Jul 03, 2017 | 9.562 | 9.688 | 9.000 | 9.375 | 28,074 | +0.00(+0.00%) |
Jun 30, 2017 | 10.88 | 10.94 | 8.750 | 9.375 | 142,235 | -1.19(-11.24%) |
Jun 29, 2017 | 11.00 | 13.00 | 10.01 | 10.56 | 426,953 | +0.44(+4.32%) |
Jun 28, 2017 | 8.750 | 11.25 | 8.626 | 10.12 | 228,650 | +1.75(+20.90%) |
Jun 27, 2017 | 7.938 | 8.706 | 7.938 | 8.375 | 52,723 | +0.48(+6.10%) |
Jun 26, 2017 | 7.725 | 8.475 | 7.500 | 7.894 | 48,542 | +0.33(+4.38%) |
Jun 23, 2017 | 8.000 | 8.125 | 7.525 | 7.562 | 23,972 | +0.06(+0.83%) |
Jun 22, 2017 | 7.250 | 8.125 | 7.037 | 7.500 | 42,913 | +0.25(+3.45%) |
Jun 21, 2017 | 6.688 | 7.724 | 6.688 | 7.250 | 40,294 | -0.24(-3.17%) |
Jun 20, 2017 | 7.500 | 7.747 | 7.125 | 7.487 | 66,600 | -0.34(-4.31%) |
Jun 19, 2017 | 8.325 | 8.375 | 7.500 | 7.825 | 50,102 | -0.42(-5.15%) |
Jun 16, 2017 | 9.125 | 9.425 | 7.808 | 8.250 | 99,513 | +0.62(+8.20%) |
Jun 15, 2017 | 7.976 | 8.562 | 7.066 | 7.625 | 82,942 | -0.37(-4.67%) |
Jun 14, 2017 | 8.750 | 8.875 | 7.776 | 7.999 | 61,197 | -1.00(-11.12%) |
Jun 13, 2017 | 9.375 | 9.626 | 8.384 | 9.000 | 35,852 | -0.38(-4.00%) |
Jun 12, 2017 | 8.925 | 10.62 | 7.671 | 9.375 | 147,283 | +0.44(+4.90%) |
Jun 09, 2017 | 9.625 | 9.625 | 8.250 | 8.938 | 231,699 | -1.31(-12.80%) |
Jun 08, 2017 | 9.250 | 13.12 | 9.000 | 10.25 | 745,108 | +1.38(+15.56%) |
Jun 07, 2017 | 7.875 | 9.125 | 7.812 | 8.870 | 152,046 | +1.06(+13.54%) |
Jun 06, 2017 | 7.032 | 8.000 | 7.000 | 7.812 | 90,464 | +0.75(+10.62%) |
Jun 05, 2017 | 6.250 | 8.000 | 6.125 | 7.062 | 160,932 | +0.81(+13.00%) |
Jun 02, 2017 | 5.763 | 6.250 | 5.506 | 6.250 | 50,012 | +0.49(+8.53%) |