Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.400 | 6.500 | 5.800 | 6.440 | 4,641 | +0.57(+9.71%) |
Aug 29, 2017 | 5.870 | 5.870 | 5.870 | 0 | -0.01(-0.17%) | |
Aug 28, 2017 | 6.050 | 6.157 | 5.650 | 5.880 | 31,686 | -0.07(-1.18%) |
Aug 25, 2017 | 6.010 | 6.450 | 5.701 | 5.950 | 10,200 | -0.14(-2.30%) |
Aug 24, 2017 | 6.200 | 6.500 | 5.962 | 6.090 | 18,090 | -0.27(-4.25%) |
Aug 23, 2017 | 5.550 | 6.360 | 5.550 | 6.360 | 16,534 | +0.91(+16.70%) |
Aug 22, 2017 | 5.250 | 6.350 | 5.250 | 5.450 | 29,600 | +0.04(+0.67%) |
Aug 21, 2017 | 5.250 | 5.450 | 5.250 | 5.414 | 1,567 | +0.16(+3.12%) |
Aug 18, 2017 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | -0.45(-7.89%) |
Aug 17, 2017 | 5.700 | 5.750 | 5.700 | 5.700 | 3,129 | +0.06(+1.06%) |
Aug 16, 2017 | 5.500 | 5.720 | 5.500 | 5.640 | 8,841 | +0.36(+6.82%) |
Aug 15, 2017 | 5.160 | 5.280 | 5.160 | 5.280 | 483 | +0.00(+0.00%) |
Aug 14, 2017 | 5.340 | 5.350 | 5.210 | 5.280 | 9,259 | -0.09(-1.68%) |
Aug 11, 2017 | 5.210 | 5.484 | 4.940 | 5.370 | 2,510 | +0.12(+2.29%) |
Aug 10, 2017 | 4.950 | 5.250 | 4.592 | 5.250 | 3,715 | +0.25(+5.00%) |
Aug 09, 2017 | 5.100 | 5.200 | 4.740 | 5.000 | 9,894 | -0.15(-2.91%) |
Aug 08, 2017 | 5.700 | 5.700 | 5.030 | 5.150 | 8,377 | +0.14(+2.79%) |
Aug 07, 2017 | 5.460 | 5.770 | 4.470 | 5.010 | 1,005 | -0.49(-8.91%) |
Aug 04, 2017 | 5.500 | 5.500 | 5.500 | 5.500 | 1,203 | +0.00(+0.00%) |
Aug 03, 2017 | 5.500 | 5.880 | 5.500 | 5.500 | 2,574 | +0.20(+3.77%) |
Aug 02, 2017 | 5.750 | 5.750 | 4.990 | 5.300 | 13,952 | -0.51(-8.78%) |
Aug 01, 2017 | 5.800 | 5.850 | 5.400 | 5.810 | 11,044 | +0.09(+1.57%) |
Jul 31, 2017 | 6.150 | 6.173 | 5.700 | 5.720 | 12,040 | -0.38(-6.23%) |
Jul 28, 2017 | 5.980 | 6.130 | 5.891 | 6.100 | 2,222 | +0.10(+1.67%) |
Jul 27, 2017 | 6.210 | 6.393 | 6.000 | 6.000 | 7,216 | -0.40(-6.25%) |
Jul 26, 2017 | 6.350 | 6.420 | 6.300 | 6.400 | 5,969 | +0.08(+1.28%) |
Jul 25, 2017 | 6.500 | 6.500 | 6.300 | 6.319 | 6,706 | -0.17(-2.64%) |
Jul 24, 2017 | 6.070 | 6.500 | 6.070 | 6.490 | 7,434 | +0.47(+7.84%) |
Jul 21, 2017 | 5.960 | 6.130 | 5.900 | 6.018 | 3,337 | -0.32(-5.11%) |
Jul 20, 2017 | 6.342 | 6.342 | 6.342 | 6.342 | 216 | +0.04(+0.62%) |
Jul 19, 2017 | 6.360 | 6.360 | 6.200 | 6.303 | 2,859 | -0.20(-3.03%) |
Jul 18, 2017 | 6.400 | 6.790 | 6.350 | 6.500 | 12,184 | +0.10(+1.56%) |
Jul 17, 2017 | 6.290 | 6.540 | 5.805 | 6.400 | 15,294 | +0.06(+0.95%) |
Jul 14, 2017 | 6.230 | 6.420 | 5.700 | 6.340 | 21,310 | +0.55(+9.50%) |
Jul 13, 2017 | 6.250 | 6.610 | 5.470 | 5.790 | 21,972 | -0.28(-4.61%) |
Jul 12, 2017 | 6.900 | 7.500 | 5.770 | 6.070 | 25,956 | -0.91(-13.04%) |
Jul 11, 2017 | 7.350 | 7.766 | 6.630 | 6.980 | 24,228 | -0.42(-5.68%) |
Jul 10, 2017 | 8.200 | 8.450 | 6.595 | 7.400 | 49,716 | -0.94(-11.27%) |
Jul 07, 2017 | 8.490 | 8.547 | 8.258 | 8.340 | 8,951 | -0.12(-1.42%) |
Jul 06, 2017 | 8.300 | 8.460 | 8.254 | 8.460 | 10,906 | -0.23(-2.65%) |
Jul 05, 2017 | 8.350 | 8.800 | 8.330 | 8.690 | 16,900 | +0.21(+2.48%) |
Jul 03, 2017 | 9.200 | 9.200 | 8.180 | 8.480 | 9,580 | -0.12(-1.40%) |
Jun 30, 2017 | 8.520 | 8.619 | 8.520 | 8.600 | 12,634 | +0.10(+1.18%) |
Jun 29, 2017 | 8.270 | 8.590 | 8.112 | 8.500 | 20,125 | +0.20(+2.41%) |
Jun 28, 2017 | 8.630 | 8.766 | 8.120 | 8.300 | 18,686 | +0.01(+0.12%) |
Jun 27, 2017 | 8.240 | 8.350 | 8.137 | 8.290 | 6,300 | -0.03(-0.36%) |
Jun 26, 2017 | 8.690 | 8.699 | 8.201 | 8.320 | 6,442 | -0.33(-3.82%) |
Jun 23, 2017 | 8.480 | 8.682 | 8.290 | 8.650 | 28,978 | +0.34(+4.09%) |
Jun 22, 2017 | 8.500 | 8.700 | 8.150 | 8.310 | 28,436 | -0.29(-3.37%) |
Jun 21, 2017 | 8.700 | 9.160 | 8.130 | 8.600 | 45,192 | -0.51(-5.60%) |
Jun 20, 2017 | 9.790 | 10.00 | 8.610 | 9.110 | 109,612 | -0.67(-6.85%) |
Jun 19, 2017 | 8.270 | 9.910 | 8.250 | 9.780 | 326,710 | +1.23(+14.39%) |
Jun 16, 2017 | 8.280 | 8.900 | 8.250 | 8.550 | 137,723 | +0.20(+2.33%) |
Jun 15, 2017 | 7.660 | 8.500 | 7.660 | 8.355 | 25,593 | +0.36(+4.44%) |
Jun 14, 2017 | 8.500 | 8.500 | 7.750 | 8.000 | 28,403 | +0.10(+1.27%) |
Jun 13, 2017 | 8.600 | 8.600 | 7.800 | 7.900 | 46,519 | -0.80(-9.20%) |
Jun 12, 2017 | 8.450 | 8.700 | 8.150 | 8.700 | 39,225 | +0.34(+4.13%) |