Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.300 | 6.500 | 6.100 | 6.484 | 47,759 | +0.19(+2.95%) |
Aug 30, 2017 | 6.400 | 6.500 | 6.006 | 6.298 | 65,506 | -0.19(-2.93%) |
Aug 29, 2017 | 6.900 | 6.900 | 6.100 | 6.488 | 135,525 | +0.39(+6.36%) |
Aug 28, 2017 | 5.600 | 6.450 | 5.489 | 6.100 | 153,157 | +0.57(+10.37%) |
Aug 25, 2017 | 5.500 | 5.600 | 5.205 | 5.527 | 44,383 | +0.28(+5.28%) |
Aug 24, 2017 | 5.250 | 5.420 | 5.175 | 5.250 | 19,271 | -0.03(-0.61%) |
Aug 23, 2017 | 5.300 | 5.427 | 5.199 | 5.282 | 21,186 | +0.08(+1.63%) |
Aug 22, 2017 | 5.600 | 5.600 | 5.154 | 5.197 | 34,907 | -0.12(-2.26%) |
Aug 21, 2017 | 5.200 | 5.500 | 5.200 | 5.317 | 30,784 | +0.15(+2.90%) |
Aug 18, 2017 | 5.494 | 5.575 | 5.150 | 5.167 | 35,692 | -0.33(-6.05%) |
Aug 17, 2017 | 5.900 | 5.900 | 5.450 | 5.500 | 22,276 | -0.02(-0.34%) |
Aug 16, 2017 | 5.145 | 5.564 | 5.145 | 5.519 | 42,187 | +0.34(+6.50%) |
Aug 15, 2017 | 5.450 | 5.499 | 5.050 | 5.182 | 70,453 | -0.32(-5.78%) |
Aug 14, 2017 | 5.500 | 5.500 | 5.300 | 5.500 | 30,383 | +0.10(+1.85%) |
Aug 11, 2017 | 5.800 | 5.864 | 5.350 | 5.400 | 35,340 | -0.20(-3.57%) |
Aug 10, 2017 | 5.800 | 5.960 | 5.500 | 5.600 | 77,110 | +0.10(+1.76%) |
Aug 09, 2017 | 5.500 | 5.536 | 5.201 | 5.503 | 48,967 | +0.31(+5.97%) |
Aug 08, 2017 | 5.200 | 5.550 | 5.051 | 5.193 | 89,314 | -0.01(-0.13%) |
Aug 07, 2017 | 5.700 | 5.800 | 5.100 | 5.200 | 137,752 | -0.58(-10.03%) |
Aug 04, 2017 | 6.400 | 6.400 | 5.644 | 5.780 | 94,396 | -0.47(-7.52%) |
Aug 03, 2017 | 6.500 | 6.604 | 6.200 | 6.250 | 69,847 | -0.36(-5.46%) |
Aug 02, 2017 | 6.950 | 6.950 | 6.576 | 6.611 | 31,175 | -0.07(-1.05%) |
Aug 01, 2017 | 7.500 | 7.500 | 6.500 | 6.681 | 125,404 | -0.63(-8.62%) |
Jul 31, 2017 | 7.800 | 7.800 | 7.264 | 7.311 | 36,739 | -0.08(-1.03%) |
Jul 28, 2017 | 7.200 | 7.446 | 7.200 | 7.387 | 44,418 | +0.19(+2.60%) |
Jul 27, 2017 | 7.340 | 7.432 | 7.100 | 7.200 | 79,181 | -0.14(-1.91%) |
Jul 26, 2017 | 7.830 | 7.830 | 7.300 | 7.340 | 67,198 | -0.61(-7.61%) |
Jul 25, 2017 | 7.500 | 7.993 | 7.478 | 7.945 | 40,526 | +0.48(+6.42%) |
Jul 24, 2017 | 7.500 | 7.700 | 7.300 | 7.466 | 48,493 | -0.10(-1.31%) |
Jul 21, 2017 | 7.999 | 8.000 | 7.465 | 7.565 | 61,556 | -0.43(-5.35%) |
Jul 20, 2017 | 8.071 | 7.900 | 7.993 | 21,617 | -0.10(-1.25%) | |
Jul 19, 2017 | 8.300 | 8.300 | 8.000 | 8.094 | 17,449 | -0.01(-0.09%) |
Jul 18, 2017 | 8.299 | 8.300 | 8.000 | 8.101 | 37,893 | -0.14(-1.66%) |
Jul 17, 2017 | 8.200 | 8.500 | 8.123 | 8.238 | 25,567 | +0.09(+1.08%) |
Jul 14, 2017 | 8.200 | 8.372 | 8.000 | 8.150 | 13,585 | +0.13(+1.62%) |
Jul 13, 2017 | 8.500 | 8.500 | 7.903 | 8.020 | 34,564 | -0.34(-4.02%) |
Jul 12, 2017 | 8.225 | 8.454 | 8.100 | 8.356 | 24,584 | +0.42(+5.24%) |
Jul 11, 2017 | 7.500 | 8.087 | 7.350 | 7.940 | 43,117 | +0.47(+6.31%) |
Jul 10, 2017 | 7.150 | 7.584 | 7.150 | 7.469 | 42,956 | +0.19(+2.60%) |
Jul 07, 2017 | 7.601 | 7.800 | 7.200 | 7.280 | 87,934 | -0.38(-5.00%) |
Jul 06, 2017 | 7.531 | 7.900 | 7.500 | 7.663 | 16,982 | +0.06(+0.83%) |
Jul 05, 2017 | 8.238 | 8.300 | 7.500 | 7.600 | 63,297 | -0.38(-4.75%) |
Jul 03, 2017 | 8.360 | 8.600 | 7.900 | 7.979 | 22,508 | -0.38(-4.51%) |
Jun 30, 2017 | 8.500 | 8.715 | 8.200 | 8.356 | 22,463 | -0.22(-2.55%) |
Jun 29, 2017 | 9.000 | 9.000 | 8.500 | 8.575 | 29,070 | -0.21(-2.33%) |
Jun 28, 2017 | 8.700 | 9.095 | 8.607 | 8.780 | 37,643 | +0.09(+1.08%) |
Jun 27, 2017 | 8.791 | 8.800 | 8.448 | 8.686 | 13,203 | +0.09(+1.00%) |
Jun 26, 2017 | 8.700 | 8.700 | 8.215 | 8.600 | 28,369 | -0.07(-0.77%) |
Jun 23, 2017 | 8.550 | 8.800 | 8.398 | 8.667 | 47,778 | +0.27(+3.17%) |
Jun 22, 2017 | 8.200 | 8.932 | 8.000 | 8.401 | 61,811 | +0.40(+5.01%) |
Jun 21, 2017 | 8.200 | 8.300 | 7.802 | 8.000 | 44,217 | -0.04(-0.45%) |
Jun 20, 2017 | 7.900 | 8.106 | 7.581 | 8.036 | 53,484 | +0.15(+1.97%) |
Jun 19, 2017 | 8.500 | 8.600 | 7.501 | 7.881 | 122,052 | -0.63(-7.40%) |
Jun 16, 2017 | 9.500 | 9.500 | 8.000 | 8.511 | 142,611 | -0.79(-8.48%) |
Jun 15, 2017 | 10.00 | 10.50 | 9.000 | 9.300 | 117,896 | -0.70(-7.00%) |
Jun 14, 2017 | 10.60 | 11.20 | 10.00 | 10.00 | 55,803 | -0.50(-4.76%) |
Jun 13, 2017 | 10.40 | 10.50 | 10.10 | 10.50 | 40,054 | +0.10(+0.96%) |
Jun 12, 2017 | 10.20 | 10.40 | 10.00 | 10.40 | 105,394 | -0.10(-0.95%) |
Jun 09, 2017 | 11.40 | 11.70 | 10.00 | 10.50 | 142,256 | -0.90(-7.89%) |
Jun 08, 2017 | 11.40 | 11.40 | 11.05 | 11.40 | 27,678 | +0.00(+0.00%) |
Jun 07, 2017 | 12.30 | 12.30 | 11.00 | 11.40 | 61,384 | -0.80(-6.56%) |
Jun 06, 2017 | 11.60 | 12.30 | 11.40 | 12.20 | 101,872 | +0.80(+7.02%) |
Jun 05, 2017 | 11.20 | 11.60 | 11.10 | 11.40 | 31,862 | +0.30(+2.70%) |
Jun 02, 2017 | 10.80 | 11.30 | 10.70 | 11.10 | 48,577 | +0.50(+4.72%) |