Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.920 | 6.430 | 5.870 | 6.340 | 19,844 | -0.35(-5.22%) |
Aug 30, 2017 | 5.740 | 6.689 | 5.570 | 6.689 | 24,025 | +1.23(+22.51%) |
Aug 29, 2017 | 5.510 | 5.510 | 4.950 | 5.460 | 42,543 | -0.57(-9.45%) |
Aug 28, 2017 | 6.500 | 6.500 | 6.030 | 6.030 | 16,666 | -0.64(-9.60%) |
Aug 25, 2017 | 6.690 | 7.140 | 6.400 | 6.670 | 59,313 | +0.43(+6.89%) |
Aug 24, 2017 | 6.900 | 6.990 | 5.910 | 6.240 | 86,283 | +1.15(+22.59%) |
Aug 23, 2017 | 4.780 | 5.600 | 4.700 | 5.090 | 57,150 | +1.24(+32.21%) |
Aug 22, 2017 | 3.840 | 3.860 | 3.650 | 3.850 | 4,266 | +0.50(+15.09%) |
Aug 21, 2017 | 3.270 | 3.345 | 3.270 | 3.345 | 483 | -0.06(-1.90%) |
Aug 18, 2017 | 3.310 | 3.420 | 3.300 | 3.410 | 2,382 | +0.05(+1.45%) |
Aug 17, 2017 | 3.370 | 3.370 | 3.361 | 3.361 | 1,353 | +0.00(+0.04%) |
Aug 16, 2017 | 3.340 | 3.370 | 3.330 | 3.360 | 6,751 | +0.02(+0.67%) |
Aug 15, 2017 | 3.460 | 3.460 | 3.336 | 3.338 | 1,752 | -0.29(-8.05%) |
Aug 14, 2017 | 3.390 | 3.630 | 3.390 | 3.630 | 2,546 | +0.18(+5.21%) |
Aug 11, 2017 | 3.539 | 3.539 | 3.260 | 3.450 | 5,847 | -0.29(-7.66%) |
Aug 10, 2017 | 4.040 | 4.040 | 3.689 | 3.736 | 2,079 | -0.06(-1.46%) |
Aug 09, 2017 | 3.800 | 3.907 | 3.791 | 3.791 | 2,338 | -0.18(-4.53%) |
Aug 08, 2017 | 4.000 | 4.000 | 3.840 | 3.971 | 2,976 | -0.02(-0.47%) |
Aug 07, 2017 | 3.850 | 3.990 | 3.850 | 3.990 | 1,861 | +0.13(+3.37%) |
Aug 04, 2017 | 3.890 | 3.891 | 3.810 | 3.860 | 2,165 | -0.16(-3.93%) |
Aug 03, 2017 | 4.010 | 4.018 | 3.990 | 4.018 | 1,491 | -0.24(-5.68%) |
Aug 02, 2017 | 4.260 | 4.500 | 4.060 | 4.260 | 11,071 | -0.03(-0.70%) |
Aug 01, 2017 | 4.320 | 4.360 | 4.290 | 4.290 | 1,429 | -0.10(-2.35%) |
Jul 31, 2017 | 4.430 | 4.430 | 4.393 | 4.393 | 2,267 | -0.10(-2.15%) |
Jul 28, 2017 | 4.470 | 4.520 | 4.470 | 4.490 | 1,565 | +0.01(+0.22%) |
Jul 27, 2017 | 4.540 | 4.540 | 4.480 | 4.480 | 919 | -0.10(-2.18%) |
Jul 26, 2017 | 4.450 | 4.580 | 4.397 | 4.580 | 3,165 | +0.20(+4.56%) |
Jul 25, 2017 | 4.381 | 4.381 | 4.360 | 4.380 | 1,757 | -0.12(-2.67%) |
Jul 24, 2017 | 4.500 | 4.500 | 4.500 | 4.500 | 905 | -0.03(-0.66%) |
Jul 21, 2017 | 4.640 | 4.640 | 4.530 | 4.530 | 231 | -0.10(-2.16%) |
Jul 19, 2017 | 4.630 | 56 | -0.07(-1.49%) | |||
Jul 18, 2017 | 4.770 | 4.770 | 4.620 | 4.700 | 2,407 | +0.11(+2.40%) |
Jul 17, 2017 | 4.620 | 4.620 | 4.530 | 4.590 | 2,806 | -0.11(-2.34%) |
Jul 14, 2017 | 4.710 | 4.750 | 4.700 | 4.700 | 3,468 | -0.01(-0.27%) |
Jul 13, 2017 | 4.736 | 4.750 | 4.713 | 4.713 | 1,333 | +0.00(+0.06%) |
Jul 12, 2017 | 4.611 | 4.710 | 4.520 | 4.710 | 7,687 | -0.02(-0.42%) |
Jul 11, 2017 | 4.590 | 4.730 | 4.590 | 4.730 | 4,039 | +0.13(+2.82%) |
Jul 10, 2017 | 4.560 | 4.750 | 4.560 | 4.600 | 5,626 | +0.02(+0.44%) |
Jul 07, 2017 | 4.510 | 4.750 | 4.500 | 4.580 | 2,369 | -0.06(-1.21%) |
Jul 06, 2017 | 4.602 | 4.636 | 4.531 | 4.636 | 1,762 | -0.02(-0.51%) |
Jul 05, 2017 | 4.620 | 4.660 | 4.480 | 4.660 | 4,551 | -0.01(-0.21%) |
Jul 03, 2017 | 4.510 | 4.740 | 4.510 | 4.670 | 6,174 | +0.24(+5.42%) |
Jun 30, 2017 | 4.560 | 4.600 | 4.390 | 4.430 | 7,773 | -0.10(-2.21%) |
Jun 29, 2017 | 4.511 | 4.600 | 4.500 | 4.530 | 5,362 | -0.15(-3.21%) |
Jun 28, 2017 | 4.500 | 4.710 | 4.450 | 4.680 | 3,925 | +0.18(+4.00%) |
Jun 27, 2017 | 4.550 | 4.630 | 4.480 | 4.500 | 5,013 | -0.09(-1.96%) |
Jun 26, 2017 | 4.500 | 4.650 | 4.500 | 4.590 | 6,506 | +0.02(+0.44%) |
Jun 23, 2017 | 4.420 | 4.700 | 4.400 | 4.570 | 5,890 | +0.13(+2.93%) |
Jun 22, 2017 | 4.570 | 4.700 | 4.440 | 4.440 | 11,765 | -0.26(-5.53%) |
Jun 21, 2017 | 4.490 | 4.740 | 4.490 | 4.700 | 4,156 | +0.23(+5.15%) |
Jun 20, 2017 | 4.370 | 4.574 | 4.370 | 4.470 | 10,283 | -0.36(-7.45%) |
Jun 19, 2017 | 4.830 | 4.930 | 4.700 | 4.830 | 8,088 | -0.50(-9.38%) |
Jun 16, 2017 | 4.980 | 5.340 | 4.980 | 5.330 | 9,995 | +0.18(+3.50%) |
Jun 15, 2017 | 5.010 | 5.180 | 4.920 | 5.150 | 36,580 | -0.05(-0.96%) |
Jun 13, 2017 | 5.200 | 5.200 | 5.200 | 0 | +0.06(+1.17%) | |
Jun 12, 2017 | 5.213 | 5.270 | 5.000 | 5.140 | 14,510 | -0.16(-2.96%) |
Jun 09, 2017 | 5.200 | 5.297 | 5.090 | 5.297 | 18,863 | -0.12(-2.27%) |
Jun 08, 2017 | 5.310 | 5.440 | 5.307 | 5.420 | 17,807 | -0.05(-0.91%) |
Jun 07, 2017 | 5.470 | 5.612 | 5.462 | 5.470 | 24,340 | -0.43(-7.29%) |
Jun 06, 2017 | 5.860 | 5.971 | 5.650 | 5.900 | 33,134 | -0.78(-11.69%) |
Jun 05, 2017 | 6.780 | 6.780 | 6.370 | 6.681 | 33,110 | -0.15(-2.18%) |
Jun 02, 2017 | 6.630 | 7.669 | 6.580 | 6.830 | 116,548 | +1.40(+25.78%) |