Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.375 | 6.375 | 6.138 | 6.251 | 20,436 | +0.00(+0.04%) |
Sep 28, 2017 | 6.429 | 6.429 | 6.138 | 6.249 | 17,565 | -0.05(-0.87%) |
Sep 27, 2017 | 6.304 | 6.304 | 31,970 | -0.01(-0.16%) | ||
Sep 26, 2017 | 6.250 | 6.438 | 6.128 | 6.314 | 49,817 | +0.19(+3.06%) |
Sep 25, 2017 | 6.125 | 6.375 | 6.089 | 6.126 | 37,749 | +0.00(+0.02%) |
Sep 22, 2017 | 6.250 | 6.250 | 6.081 | 6.125 | 22,545 | -0.03(-0.51%) |
Sep 21, 2017 | 6.250 | 6.250 | 6.062 | 6.156 | 21,202 | -0.03(-0.51%) |
Sep 20, 2017 | 6.188 | 6.245 | 6.062 | 6.188 | 30,735 | -0.05(-0.82%) |
Sep 19, 2017 | 6.287 | 6.625 | 6.062 | 6.239 | 103,570 | -0.01(-0.18%) |
Sep 18, 2017 | 6.125 | 6.499 | 6.021 | 6.250 | 36,418 | +0.12(+2.02%) |
Sep 15, 2017 | 6.688 | 6.824 | 6.126 | 6.126 | 76,320 | -0.37(-5.75%) |
Sep 14, 2017 | 5.875 | 7.500 | 5.839 | 6.500 | 300,228 | +0.66(+11.33%) |
Sep 13, 2017 | 5.963 | 6.125 | 5.839 | 5.839 | 22,053 | -0.21(-3.49%) |
Sep 12, 2017 | 6.250 | 6.250 | 5.876 | 6.050 | 27,851 | +0.11(+1.89%) |
Sep 11, 2017 | 6.125 | 6.125 | 5.782 | 5.938 | 19,700 | -0.06(-1.04%) |
Sep 08, 2017 | 5.750 | 6.000 | 5.750 | 6.000 | 14,615 | +0.24(+4.23%) |
Sep 07, 2017 | 5.975 | 6.000 | 5.750 | 5.756 | 31,967 | -0.31(-5.05%) |
Sep 06, 2017 | 6.188 | 6.188 | 5.750 | 6.062 | 42,057 | +0.12(+2.11%) |
Sep 05, 2017 | 6.250 | 6.319 | 5.875 | 5.938 | 58,790 | -0.31(-5.00%) |
Sep 01, 2017 | 6.250 | 6.250 | 6.084 | 6.250 | 18,415 | +0.12(+2.04%) |
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%) |