Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.250 | 7.400 | 7.100 | 7.350 | 43,853 | +0.10(+1.38%) |
Aug 30, 2017 | 7.050 | 7.250 | 6.950 | 7.250 | 38,458 | +0.15(+2.11%) |
Aug 29, 2017 | 7.000 | 7.200 | 6.553 | 7.100 | 101,463 | +0.05(+0.71%) |
Aug 28, 2017 | 7.200 | 7.300 | 6.600 | 7.050 | 103,173 | +0.05(+0.71%) |
Aug 25, 2017 | 6.050 | 7.200 | 6.050 | 7.000 | 153,139 | +0.90(+14.75%) |
Aug 24, 2017 | 6.150 | 6.200 | 6.000 | 6.100 | 41,381 | -0.05(-0.81%) |
Aug 23, 2017 | 5.600 | 6.216 | 5.550 | 6.150 | 94,217 | +0.55(+9.82%) |
Aug 22, 2017 | 5.300 | 5.700 | 5.300 | 5.600 | 77,232 | +0.25(+4.67%) |
Aug 21, 2017 | 5.250 | 5.500 | 5.250 | 5.350 | 57,595 | +0.05(+0.94%) |
Aug 18, 2017 | 5.150 | 5.350 | 5.142 | 5.300 | 15,866 | +0.05(+0.95%) |
Aug 17, 2017 | 5.250 | 5.400 | 5.051 | 5.250 | 34,862 | -0.05(-0.94%) |
Aug 16, 2017 | 5.200 | 5.350 | 5.100 | 5.300 | 43,864 | +0.10(+1.92%) |
Aug 15, 2017 | 5.200 | 5.350 | 5.050 | 5.200 | 55,550 | -0.05(-0.95%) |
Aug 14, 2017 | 5.350 | 5.350 | 4.600 | 5.250 | 147,864 | -0.15(-2.78%) |
Aug 11, 2017 | 5.400 | 5.400 | 4.850 | 5.400 | 131,271 | -0.04(-0.74%) |
Aug 10, 2017 | 5.750 | 5.750 | 5.200 | 5.440 | 193,460 | -0.26(-4.56%) |
Aug 09, 2017 | 5.500 | 5.700 | 4.850 | 5.700 | 181,582 | +0.45(+8.57%) |
Aug 08, 2017 | 4.300 | 5.350 | 4.257 | 5.250 | 266,711 | +0.90(+20.69%) |
Aug 07, 2017 | 4.350 | 4.450 | 4.300 | 4.350 | 34,548 | -0.05(-1.14%) |
Aug 04, 2017 | 4.450 | 4.450 | 4.250 | 4.400 | 84,993 | +0.10(+2.33%) |
Aug 03, 2017 | 3.650 | 4.350 | 3.600 | 4.300 | 157,133 | +0.75(+21.13%) |
Aug 02, 2017 | 3.400 | 3.550 | 3.400 | 3.550 | 16,773 | +0.07(+2.16%) |
Aug 01, 2017 | 3.550 | 3.650 | 3.400 | 3.475 | 24,946 | -0.07(-2.11%) |
Jul 31, 2017 | 3.650 | 3.650 | 3.457 | 3.550 | 25,333 | -0.15(-4.05%) |
Jul 28, 2017 | 3.600 | 3.700 | 3.600 | 3.700 | 27,186 | +0.08(+2.07%) |
Jul 27, 2017 | 3.750 | 3.750 | 3.551 | 3.625 | 15,799 | -0.08(-2.03%) |
Jul 26, 2017 | 3.550 | 3.700 | 3.450 | 3.700 | 24,673 | +0.15(+4.23%) |
Jul 25, 2017 | 3.494 | 3.750 | 3.400 | 3.550 | 81,630 | +0.10(+2.90%) |
Jul 24, 2017 | 3.350 | 3.450 | 3.350 | 3.450 | 34,310 | +0.10(+2.99%) |
Jul 21, 2017 | 3.250 | 3.400 | 3.250 | 3.350 | 23,959 | +0.05(+1.52%) |
Jul 20, 2017 | 3.300 | 3.400 | 3.250 | 3.300 | 44,901 | +0.00(+0.00%) |
Jul 19, 2017 | 3.450 | 3.450 | 3.300 | 3.300 | 73,435 | -0.05(-1.49%) |
Jul 18, 2017 | 3.500 | 3.500 | 3.350 | 3.350 | 43,504 | -0.10(-2.90%) |
Jul 17, 2017 | 3.650 | 3.650 | 3.450 | 3.450 | 48,250 | -0.15(-4.17%) |
Jul 14, 2017 | 3.650 | 3.700 | 3.600 | 3.600 | 78,475 | -0.05(-1.37%) |
Jul 13, 2017 | 3.700 | 3.750 | 3.650 | 3.650 | 17,323 | +0.00(+0.00%) |
Jul 12, 2017 | 3.700 | 3.741 | 3.650 | 3.650 | 51,389 | +0.00(+0.00%) |
Jul 11, 2017 | 3.700 | 3.800 | 3.650 | 3.650 | 67,454 | -0.10(-2.67%) |
Jul 10, 2017 | 3.950 | 4.049 | 3.600 | 3.750 | 97,953 | -0.10(-2.60%) |
Jul 07, 2017 | 4.100 | 4.101 | 3.800 | 3.850 | 102,931 | -0.30(-7.23%) |
Jul 06, 2017 | 4.250 | 4.300 | 4.100 | 4.150 | 32,506 | -0.10(-2.35%) |
Jul 05, 2017 | 4.350 | 4.400 | 4.250 | 4.250 | 8,408 | -0.15(-3.41%) |
Jul 03, 2017 | 4.400 | 4.400 | 4.350 | 4.400 | 9,861 | +0.05(+1.15%) |
Jun 30, 2017 | 4.250 | 4.400 | 4.250 | 4.350 | 11,037 | +0.00(+0.00%) |
Jun 29, 2017 | 4.350 | 4.400 | 4.200 | 4.350 | 13,410 | +0.05(+1.16%) |
Jun 28, 2017 | 4.300 | 4.350 | 4.250 | 4.300 | 7,656 | +0.00(+0.00%) |
Jun 27, 2017 | 4.314 | 4.400 | 4.250 | 4.300 | 8,061 | +0.05(+1.18%) |
Jun 26, 2017 | 4.300 | 4.400 | 4.250 | 4.250 | 65,821 | +0.00(+0.00%) |
Jun 23, 2017 | 4.300 | 4.400 | 4.250 | 4.250 | 20,362 | +0.00(+0.00%) |
Jun 22, 2017 | 4.300 | 4.350 | 4.250 | 4.250 | 20,884 | +0.05(+1.19%) |
Jun 21, 2017 | 4.250 | 4.350 | 4.200 | 4.200 | 14,983 | -0.10(-2.33%) |
Jun 20, 2017 | 4.250 | 4.400 | 4.200 | 4.300 | 49,172 | +0.05(+1.18%) |
Jun 19, 2017 | 4.250 | 4.400 | 4.200 | 4.250 | 85,334 | +0.00(+0.00%) |
Jun 16, 2017 | 4.330 | 4.400 | 4.200 | 4.250 | 20,344 | +0.00(+0.00%) |
Jun 15, 2017 | 4.350 | 4.350 | 4.250 | 4.250 | 44,615 | -0.15(-3.41%) |
Jun 14, 2017 | 4.450 | 4.450 | 4.300 | 4.400 | 13,821 | -0.05(-1.12%) |
Jun 13, 2017 | 4.357 | 4.500 | 4.357 | 4.450 | 6,009 | +0.00(+0.00%) |
Jun 12, 2017 | 4.400 | 4.500 | 4.350 | 4.450 | 24,760 | +0.05(+1.14%) |
Jun 09, 2017 | 4.350 | 4.500 | 4.250 | 4.400 | 38,910 | +0.05(+1.15%) |
Jun 08, 2017 | 4.200 | 4.400 | 4.200 | 4.350 | 32,827 | +0.10(+2.35%) |
Jun 07, 2017 | 4.360 | 4.400 | 4.250 | 4.250 | 8,705 | +0.00(+0.00%) |
Jun 06, 2017 | 4.354 | 4.450 | 4.250 | 4.250 | 31,420 | -0.10(-2.30%) |
Jun 05, 2017 | 4.350 | 4.400 | 4.350 | 4.350 | 10,420 | +0.00(+0.00%) |
Jun 02, 2017 | 4.350 | 4.400 | 4.350 | 4.350 | 6,452 | -0.05(-1.14%) |