Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.00 | 12.10 | 11.62 | 11.93 | 59,490 | -0.06(-0.50%) |
Aug 30, 2017 | 11.15 | 12.14 | 11.14 | 11.99 | 44,983 | +0.97(+8.80%) |
Aug 29, 2017 | 11.25 | 11.25 | 10.83 | 11.02 | 84,011 | +0.21(+1.94%) |
Aug 28, 2017 | 10.10 | 11.02 | 9.860 | 10.81 | 71,269 | +0.76(+7.56%) |
Aug 25, 2017 | 10.02 | 10.17 | 9.920 | 10.05 | 17,339 | -0.10(-0.99%) |
Aug 24, 2017 | 10.19 | 10.50 | 10.01 | 10.15 | 22,925 | +0.18(+1.81%) |
Aug 23, 2017 | 10.02 | 10.10 | 9.600 | 9.970 | 66,482 | -0.13(-1.29%) |
Aug 22, 2017 | 10.63 | 10.65 | 10.10 | 10.10 | 42,516 | -0.58(-5.43%) |
Aug 21, 2017 | 11.02 | 11.02 | 10.53 | 10.68 | 108,517 | -0.26(-2.38%) |
Aug 18, 2017 | 10.83 | 11.50 | 10.53 | 10.94 | 51,931 | -0.05(-0.45%) |
Aug 17, 2017 | 10.48 | 11.47 | 10.11 | 10.99 | 219,971 | +0.74(+7.22%) |
Aug 16, 2017 | 9.355 | 10.69 | 9.250 | 10.25 | 139,577 | +0.98(+10.57%) |
Aug 15, 2017 | 8.930 | 9.350 | 8.850 | 9.270 | 74,145 | +0.17(+1.87%) |
Aug 14, 2017 | 7.440 | 9.210 | 7.206 | 9.100 | 151,706 | +1.67(+22.48%) |
Aug 11, 2017 | 7.290 | 7.430 | 7.030 | 7.430 | 34,889 | +0.20(+2.77%) |
Aug 10, 2017 | 7.270 | 7.330 | 7.197 | 7.230 | 11,862 | -0.01(-0.14%) |
Aug 09, 2017 | 7.190 | 7.330 | 7.130 | 7.240 | 49,508 | +0.05(+0.70%) |
Aug 08, 2017 | 7.230 | 7.280 | 6.890 | 7.190 | 21,808 | +0.02(+0.28%) |
Aug 07, 2017 | 7.470 | 7.510 | 6.960 | 7.170 | 32,056 | +0.05(+0.70%) |
Aug 04, 2017 | 7.000 | 7.639 | 7.000 | 7.120 | 57,178 | -0.04(-0.56%) |
Aug 03, 2017 | 7.250 | 7.625 | 6.881 | 7.160 | 33,526 | -0.32(-4.24%) |
Aug 02, 2017 | 7.660 | 7.700 | 7.250 | 7.477 | 35,454 | -0.13(-1.75%) |
Aug 01, 2017 | 7.500 | 7.750 | 7.490 | 7.610 | 37,214 | +0.14(+1.87%) |
Jul 31, 2017 | 7.680 | 8.000 | 7.370 | 7.470 | 76,370 | +0.05(+0.67%) |
Jul 28, 2017 | 7.499 | 7.890 | 7.270 | 7.420 | 97,640 | -0.01(-0.13%) |
Jul 27, 2017 | 7.300 | 7.550 | 7.250 | 7.430 | 83,675 | +0.08(+1.09%) |
Jul 26, 2017 | 6.160 | 7.690 | 6.160 | 7.350 | 188,896 | +1.03(+16.30%) |
Jul 25, 2017 | 5.750 | 6.800 | 5.618 | 6.320 | 159,007 | +0.60(+10.49%) |
Jul 24, 2017 | 5.920 | 6.074 | 5.490 | 5.720 | 38,518 | -0.16(-2.72%) |
Jul 21, 2017 | 5.750 | 5.940 | 5.750 | 5.880 | 132,544 | +0.02(+0.34%) |
Jul 20, 2017 | 5.870 | 5.750 | 5.860 | 71,123 | +0.02(+0.34%) | |
Jul 19, 2017 | 5.890 | 5.900 | 5.687 | 5.840 | 455,963 | -0.01(-0.17%) |
Jul 18, 2017 | 5.970 | 5.990 | 5.830 | 5.850 | 135,653 | -0.15(-2.47%) |
Jul 17, 2017 | 6.090 | 6.240 | 5.910 | 5.998 | 80,534 | -0.10(-1.67%) |
Jul 14, 2017 | 6.150 | 6.190 | 6.100 | 6.100 | 44,968 | -0.05(-0.81%) |
Jul 13, 2017 | 6.150 | 6.280 | 6.150 | 6.150 | 14,419 | +0.00(+0.00%) |
Jul 12, 2017 | 6.150 | 6.240 | 6.150 | 6.150 | 4,759 | +0.00(+0.00%) |
Jul 11, 2017 | 6.250 | 6.250 | 6.120 | 6.150 | 10,803 | -0.04(-0.65%) |
Jul 10, 2017 | 6.360 | 6.410 | 6.050 | 6.190 | 29,192 | -0.11(-1.75%) |
Jul 07, 2017 | 6.030 | 6.420 | 5.950 | 6.300 | 22,119 | +0.31(+5.18%) |
Jul 06, 2017 | 6.000 | 6.240 | 5.990 | 5.990 | 12,203 | +0.03(+0.50%) |
Jul 05, 2017 | 5.980 | 6.055 | 5.960 | 5.960 | 8,653 | -0.03(-0.50%) |
Jul 03, 2017 | 6.000 | 6.000 | 5.990 | 5.990 | 803 | -0.03(-0.50%) |
Jun 30, 2017 | 5.940 | 6.040 | 5.940 | 6.020 | 16,708 | +0.06(+1.01%) |
Jun 29, 2017 | 6.050 | 6.050 | 5.860 | 5.960 | 23,561 | -0.01(-0.17%) |
Jun 28, 2017 | 5.910 | 6.200 | 5.910 | 5.970 | 87,468 | -0.05(-0.83%) |
Jun 27, 2017 | 5.960 | 6.180 | 5.950 | 6.020 | 17,927 | -0.01(-0.17%) |
Jun 26, 2017 | 5.900 | 6.200 | 5.900 | 6.030 | 19,261 | +0.18(+3.08%) |
Jun 23, 2017 | 6.000 | 6.237 | 5.850 | 5.850 | 80,534 | -0.08(-1.35%) |
Jun 22, 2017 | 6.050 | 6.320 | 5.930 | 5.930 | 60,581 | -0.08(-1.33%) |
Jun 21, 2017 | 6.581 | 6.581 | 6.000 | 6.010 | 21,197 | -0.30(-4.75%) |
Jun 20, 2017 | 6.000 | 6.600 | 6.000 | 6.310 | 54,288 | +0.27(+4.47%) |
Jun 19, 2017 | 6.230 | 6.230 | 6.000 | 6.040 | 4,036 | -0.09(-1.47%) |
Jun 16, 2017 | 6.231 | 6.231 | 6.040 | 6.130 | 20,274 | -0.05(-0.81%) |
Jun 15, 2017 | 5.950 | 6.240 | 5.950 | 6.180 | 6,013 | +0.11(+1.81%) |
Jun 14, 2017 | 6.285 | 6.325 | 6.020 | 6.070 | 20,904 | -0.04(-0.65%) |
Jun 13, 2017 | 6.000 | 6.205 | 5.920 | 6.110 | 46,970 | +0.17(+2.86%) |
Jun 12, 2017 | 5.810 | 6.440 | 5.810 | 5.940 | 23,779 | +0.05(+0.85%) |
Jun 09, 2017 | 5.980 | 6.249 | 5.840 | 5.890 | 23,014 | +0.10(+1.73%) |
Jun 08, 2017 | 5.720 | 5.920 | 5.720 | 5.790 | 14,430 | +0.08(+1.40%) |
Jun 07, 2017 | 5.650 | 5.870 | 5.620 | 5.710 | 13,453 | +0.06(+1.06%) |
Jun 06, 2017 | 5.670 | 5.872 | 5.650 | 5.650 | 17,238 | -0.06(-1.05%) |
Jun 05, 2017 | 5.610 | 5.820 | 5.610 | 5.710 | 26,177 | +0.07(+1.24%) |
Jun 02, 2017 | 5.350 | 5.970 | 5.350 | 5.640 | 29,125 | +0.29(+5.42%) |