Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.20 | 30.52 | 24.80 | 28.40 | 1,961,042 | +3.72(+15.07%) |
Sep 28, 2017 | 24.08 | 26.28 | 22.60 | 24.68 | 1,056,105 | +1.04(+4.40%) |
Sep 27, 2017 | 24.80 | 28.40 | 22.00 | 23.64 | 1,848,923 | -2.84(-10.73%) |
Sep 26, 2017 | 27.16 | 28.68 | 22.92 | 26.48 | 5,352,298 | +7.08(+36.49%) |
Sep 25, 2017 | 20.08 | 25.40 | 18.16 | 19.40 | 4,771,288 | +6.60(+51.56%) |
Sep 22, 2017 | 8.160 | 16.28 | 7.880 | 12.80 | 1,573,749 | +5.00(+64.10%) |
Sep 21, 2017 | 7.160 | 8.200 | 7.120 | 7.800 | 24,179 | +0.80(+11.43%) |
Sep 20, 2017 | 6.880 | 7.261 | 6.600 | 7.000 | 805 | +0.16(+2.34%) |
Sep 19, 2017 | 7.600 | 7.600 | 6.840 | 6.840 | 2,243 | -0.64(-8.60%) |
Sep 18, 2017 | 7.280 | 7.845 | 7.280 | 7.483 | 3,631 | +0.24(+3.36%) |
Sep 15, 2017 | 7.560 | 7.600 | 7.240 | 7.240 | 1,647 | -0.08(-1.09%) |
Sep 14, 2017 | 7.160 | 7.560 | 7.146 | 7.320 | 740 | +0.12(+1.67%) |
Sep 13, 2017 | 7.400 | 7.596 | 6.920 | 7.200 | 5,097 | +0.00(+0.00%) |
Sep 12, 2017 | 6.906 | 7.600 | 6.840 | 7.200 | 17,542 | +0.20(+2.86%) |
Sep 11, 2017 | 7.160 | 7.469 | 6.920 | 7.000 | 2,435 | +0.08(+1.16%) |
Sep 08, 2017 | 7.120 | 7.560 | 6.848 | 6.920 | 1,150 | -0.04(-0.57%) |
Sep 07, 2017 | 7.040 | 7.080 | 6.880 | 6.960 | 232 | +0.04(+0.58%) |
Sep 06, 2017 | 7.160 | 7.160 | 6.800 | 6.920 | 2,310 | -0.24(-3.35%) |
Sep 05, 2017 | 7.040 | 7.160 | 6.889 | 7.160 | 790 | +0.20(+2.87%) |
Sep 01, 2017 | 7.120 | 7.120 | 6.800 | 6.960 | 466 | +0.16(+2.35%) |
Aug 31, 2017 | 7.400 | 7.400 | 6.800 | 6.800 | 10,872 | -0.12(-1.73%) |
Aug 30, 2017 | 6.720 | 7.303 | 6.720 | 6.920 | 2,607 | +0.24(+3.59%) |
Aug 29, 2017 | 6.840 | 7.200 | 6.680 | 6.680 | 2,608 | -0.16(-2.34%) |
Aug 28, 2017 | 7.120 | 7.120 | 6.840 | 6.840 | 536 | -0.20(-2.84%) |
Aug 25, 2017 | 7.124 | 7.124 | 7.040 | 7.040 | 738 | -0.08(-1.12%) |
Aug 24, 2017 | 7.164 | 7.390 | 7.092 | 7.120 | 3,177 | +0.00(+0.00%) |
Aug 23, 2017 | 7.160 | 7.393 | 7.120 | 7.120 | 1,822 | -0.04(-0.56%) |
Aug 22, 2017 | 7.160 | 7.200 | 7.160 | 7.160 | 344 | +0.12(+1.70%) |
Aug 21, 2017 | 7.080 | 7.592 | 7.040 | 7.040 | 321 | +0.00(+0.00%) |
Aug 18, 2017 | 7.040 | 7.400 | 6.918 | 7.040 | 2,780 | -0.12(-1.68%) |
Aug 17, 2017 | 7.120 | 7.400 | 6.920 | 7.160 | 3,235 | +0.12(+1.70%) |
Aug 16, 2017 | 7.400 | 7.640 | 7.040 | 7.040 | 1,459 | -0.36(-4.86%) |
Aug 15, 2017 | 7.600 | 9.720 | 7.400 | 7.400 | 17,333 | -0.40(-5.13%) |
Aug 14, 2017 | 7.240 | 7.800 | 6.880 | 7.800 | 5,168 | +0.64(+8.94%) |
Aug 11, 2017 | 6.320 | 7.160 | 6.320 | 7.160 | 4,303 | +0.76(+11.87%) |
Aug 10, 2017 | 6.600 | 6.800 | 6.400 | 6.400 | 2,816 | -0.16(-2.44%) |
Aug 09, 2017 | 6.840 | 6.840 | 6.560 | 6.560 | 6,307 | -0.58(-8.17%) |
Aug 08, 2017 | 7.240 | 7.880 | 6.920 | 7.144 | 3,585 | +0.10(+1.48%) |
Aug 07, 2017 | 7.080 | 7.280 | 7.000 | 7.040 | 5,445 | -0.04(-0.56%) |
Aug 04, 2017 | 7.160 | 7.200 | 7.080 | 7.080 | 8,589 | -0.36(-4.84%) |
Aug 02, 2017 | 7.440 | 7.440 | 7.440 | 14 | +0.12(+1.64%) | |
Aug 01, 2017 | 7.400 | 7.400 | 7.240 | 7.320 | 555 | -0.16(-2.14%) |
Jul 31, 2017 | 7.400 | 7.960 | 7.200 | 7.480 | 28,064 | +0.04(+0.54%) |
Jul 28, 2017 | 7.720 | 8.080 | 7.400 | 7.440 | 712 | +0.04(+0.54%) |
Jul 27, 2017 | 7.720 | 7.920 | 7.280 | 7.400 | 28,061 | -0.52(-6.52%) |
Jul 26, 2017 | 7.360 | 7.916 | 7.120 | 7.916 | 4,994 | +0.56(+7.55%) |
Jul 25, 2017 | 7.440 | 7.720 | 7.360 | 7.360 | 1,013 | -0.28(-3.66%) |
Jul 24, 2017 | 7.600 | 7.920 | 7.200 | 7.640 | 10,667 | +0.04(+0.53%) |
Jul 21, 2017 | 7.524 | 7.600 | 7.240 | 7.600 | 4,475 | -0.08(-1.04%) |
Jul 20, 2017 | 8.000 | 8.080 | 7.200 | 7.680 | 22,902 | -0.32(-4.00%) |
Jul 19, 2017 | 7.527 | 9.172 | 7.520 | 8.000 | 55,436 | +0.84(+11.73%) |
Jul 18, 2017 | 7.280 | 7.660 | 7.120 | 7.160 | 8,054 | -0.12(-1.65%) |
Jul 17, 2017 | 6.920 | 7.710 | 6.910 | 7.280 | 6,750 | +0.40(+5.81%) |
Jul 14, 2017 | 7.440 | 7.440 | 6.880 | 6.880 | 1,845 | -0.24(-3.35%) |
Jul 13, 2017 | 6.817 | 8.000 | 6.800 | 7.118 | 29,840 | +0.12(+1.69%) |
Jul 12, 2017 | 6.531 | 7.200 | 6.440 | 7.000 | 18,622 | +0.40(+6.09%) |
Jul 11, 2017 | 7.360 | 7.724 | 5.480 | 6.598 | 44,441 | -0.96(-12.72%) |
Jul 10, 2017 | 7.600 | 7.600 | 7.122 | 7.560 | 1,620 | +0.28(+3.85%) |
Jul 07, 2017 | 7.200 | 7.400 | 7.200 | 7.280 | 1,801 | +0.08(+1.11%) |
Jul 06, 2017 | 7.360 | 7.360 | 7.200 | 7.200 | 562 | -0.16(-2.17%) |
Jul 05, 2017 | 8.263 | 8.263 | 7.360 | 7.360 | 3,489 | -0.24(-3.16%) |