Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.600 | 5.630 | 5.040 | 5.180 | 1,775,081 | -0.43(-7.66%) |
Aug 30, 2017 | 6.320 | 6.330 | 5.510 | 5.610 | 2,127,512 | -1.21(-17.74%) |
Aug 29, 2017 | 6.900 | 6.950 | 6.790 | 6.820 | 206,864 | -0.12(-1.73%) |
Aug 28, 2017 | 6.990 | 7.080 | 6.920 | 6.940 | 392,638 | -0.04(-0.57%) |
Aug 25, 2017 | 6.970 | 7.035 | 6.880 | 6.980 | 186,905 | +0.08(+1.16%) |
Aug 24, 2017 | 6.760 | 7.000 | 6.760 | 6.900 | 162,846 | +0.11(+1.62%) |
Aug 23, 2017 | 6.980 | 7.020 | 6.770 | 6.790 | 176,851 | -0.23(-3.28%) |
Aug 22, 2017 | 6.870 | 7.080 | 6.820 | 7.020 | 521,447 | +0.19(+2.78%) |
Aug 21, 2017 | 6.850 | 6.940 | 6.750 | 6.830 | 209,520 | -0.09(-1.30%) |
Aug 18, 2017 | 6.700 | 6.960 | 6.700 | 6.920 | 246,733 | +0.13(+1.91%) |
Aug 17, 2017 | 6.780 | 6.930 | 6.680 | 6.790 | 254,334 | -0.04(-0.59%) |
Aug 16, 2017 | 6.690 | 6.840 | 6.670 | 6.830 | 212,741 | +0.15(+2.25%) |
Aug 15, 2017 | 6.940 | 6.940 | 6.600 | 6.680 | 204,223 | -0.25(-3.61%) |
Aug 14, 2017 | 6.890 | 6.980 | 6.790 | 6.930 | 211,531 | +0.09(+1.32%) |
Aug 11, 2017 | 6.620 | 6.890 | 6.470 | 6.840 | 419,769 | +0.13(+1.94%) |
Aug 10, 2017 | 6.870 | 6.870 | 6.620 | 6.710 | 313,781 | -0.21(-3.03%) |
Aug 09, 2017 | 7.070 | 7.070 | 6.870 | 6.920 | 308,744 | -0.19(-2.67%) |
Aug 08, 2017 | 7.040 | 7.210 | 6.900 | 7.110 | 357,203 | +0.07(+0.99%) |
Aug 07, 2017 | 7.250 | 7.280 | 7.020 | 7.040 | 260,159 | -0.22(-3.03%) |
Aug 04, 2017 | 7.160 | 7.310 | 7.080 | 7.260 | 354,391 | +0.16(+2.25%) |
Aug 03, 2017 | 7.090 | 7.200 | 7.060 | 7.100 | 228,292 | +0.02(+0.28%) |
Aug 02, 2017 | 7.200 | 7.280 | 7.070 | 7.080 | 287,709 | -0.12(-1.67%) |
Aug 01, 2017 | 7.270 | 7.280 | 7.105 | 7.200 | 257,111 | -0.03(-0.41%) |
Jul 31, 2017 | 7.420 | 7.480 | 7.220 | 7.230 | 311,473 | -0.19(-2.56%) |
Jul 28, 2017 | 7.480 | 7.560 | 7.230 | 7.420 | 295,553 | -0.08(-1.07%) |
Jul 27, 2017 | 7.630 | 7.740 | 7.360 | 7.500 | 419,331 | -0.05(-0.66%) |
Jul 26, 2017 | 7.510 | 7.560 | 7.330 | 7.550 | 288,043 | +0.05(+0.67%) |
Jul 25, 2017 | 7.300 | 7.570 | 7.300 | 7.500 | 364,954 | +0.31(+4.31%) |
Jul 24, 2017 | 7.520 | 7.520 | 7.130 | 7.190 | 515,978 | -0.34(-4.52%) |
Jul 21, 2017 | 8.010 | 8.010 | 7.295 | 7.530 | 714,163 | -0.38(-4.80%) |
Jul 20, 2017 | 7.790 | 8.230 | 7.790 | 7.910 | 747,481 | +0.11(+1.41%) |
Jul 19, 2017 | 7.850 | 7.860 | 7.450 | 7.800 | 1,218,769 | -0.05(-0.64%) |
Jul 18, 2017 | 7.730 | 8.020 | 7.550 | 7.850 | 613,443 | +0.06(+0.77%) |
Jul 17, 2017 | 7.830 | 7.990 | 7.710 | 7.790 | 603,430 | +0.03(+0.39%) |
Jul 14, 2017 | 7.970 | 8.050 | 7.630 | 7.760 | 1,084,902 | -0.21(-2.63%) |
Jul 13, 2017 | 8.790 | 8.950 | 7.830 | 7.970 | 1,067,866 | -0.92(-10.35%) |
Jul 12, 2017 | 10.85 | 11.01 | 8.471 | 8.890 | 1,596,151 | -1.15(-11.45%) |
Jul 11, 2017 | 9.700 | 10.19 | 9.670 | 10.04 | 560,941 | +0.37(+3.83%) |
Jul 10, 2017 | 10.24 | 10.24 | 9.630 | 9.670 | 247,698 | -0.56(-5.47%) |
Jul 07, 2017 | 10.20 | 10.27 | 9.890 | 10.23 | 256,420 | +0.05(+0.49%) |
Jul 06, 2017 | 10.72 | 10.72 | 10.14 | 10.18 | 309,701 | -0.58(-5.39%) |
Jul 05, 2017 | 10.68 | 10.86 | 10.62 | 10.76 | 211,718 | +0.00(+0.00%) |
Jul 03, 2017 | 10.59 | 10.85 | 10.59 | 10.76 | 190,818 | +0.13(+1.22%) |
Jun 30, 2017 | 10.73 | 10.79 | 10.62 | 10.63 | 166,059 | -0.10(-0.93%) |
Jun 29, 2017 | 10.80 | 10.90 | 10.63 | 10.73 | 266,176 | -0.09(-0.83%) |
Jun 28, 2017 | 10.89 | 10.97 | 10.75 | 10.82 | 179,195 | +0.06(+0.56%) |
Jun 27, 2017 | 10.73 | 10.93 | 10.73 | 10.76 | 152,762 | -0.05(-0.46%) |
Jun 26, 2017 | 11.05 | 11.12 | 10.67 | 10.81 | 238,375 | -0.19(-1.73%) |
Jun 23, 2017 | 10.70 | 11.10 | 10.59 | 11.00 | 584,506 | +0.37(+3.48%) |
Jun 22, 2017 | 10.39 | 10.67 | 10.38 | 10.63 | 173,295 | +0.27(+2.61%) |
Jun 21, 2017 | 10.43 | 10.48 | 10.14 | 10.36 | 167,241 | -0.06(-0.58%) |
Jun 20, 2017 | 10.19 | 10.51 | 10.09 | 10.42 | 226,248 | +0.20(+1.96%) |
Jun 19, 2017 | 10.35 | 10.35 | 10.12 | 10.22 | 131,807 | -0.09(-0.87%) |
Jun 16, 2017 | 9.940 | 10.33 | 9.910 | 10.31 | 410,124 | +0.17(+1.68%) |
Jun 15, 2017 | 10.00 | 10.22 | 9.790 | 10.14 | 117,233 | -0.07(-0.69%) |
Jun 14, 2017 | 10.23 | 10.25 | 10.03 | 10.21 | 128,166 | -0.01(-0.10%) |
Jun 13, 2017 | 10.31 | 10.42 | 10.16 | 10.22 | 111,753 | -0.09(-0.87%) |
Jun 12, 2017 | 10.23 | 10.63 | 10.23 | 10.31 | 153,408 | +0.08(+0.78%) |
Jun 09, 2017 | 9.930 | 10.29 | 9.800 | 10.23 | 160,804 | +0.34(+3.44%) |
Jun 08, 2017 | 9.630 | 10.00 | 9.620 | 9.890 | 89,004 | +0.30(+3.13%) |
Jun 07, 2017 | 9.770 | 9.770 | 9.500 | 9.590 | 148,922 | -0.18(-1.84%) |
Jun 06, 2017 | 9.850 | 9.900 | 9.590 | 9.770 | 251,049 | -0.17(-1.71%) |
Jun 05, 2017 | 10.07 | 10.11 | 9.940 | 9.940 | 133,394 | -0.09(-0.90%) |
Jun 02, 2017 | 9.960 | 10.30 | 9.950 | 10.03 | 172,126 | +0.07(+0.70%) |