Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.150 | 7.310 | 6.633 | 6.850 | 387,705 | -0.30(-4.20%) |
Sep 28, 2017 | 7.100 | 8.170 | 6.850 | 7.150 | 2,094,755 | +1.10(+18.18%) |
Sep 27, 2017 | 5.860 | 6.141 | 5.820 | 6.050 | 340,310 | +0.23(+3.95%) |
Sep 26, 2017 | 5.670 | 6.400 | 5.610 | 5.820 | 399,902 | +0.22(+3.93%) |
Sep 25, 2017 | 5.510 | 5.890 | 5.490 | 5.600 | 230,767 | +0.11(+2.00%) |
Sep 22, 2017 | 5.600 | 5.790 | 5.450 | 5.490 | 237,041 | -0.11(-1.96%) |
Sep 21, 2017 | 5.950 | 6.000 | 5.540 | 5.600 | 241,568 | -0.37(-6.20%) |
Sep 20, 2017 | 6.310 | 6.620 | 5.940 | 5.970 | 332,601 | -0.41(-6.43%) |
Sep 19, 2017 | 6.550 | 6.840 | 6.290 | 6.380 | 261,903 | -0.16(-2.45%) |
Sep 18, 2017 | 6.980 | 7.060 | 6.520 | 6.540 | 134,888 | -0.34(-4.94%) |
Sep 15, 2017 | 6.580 | 7.030 | 6.580 | 6.880 | 326,804 | +0.37(+5.68%) |
Sep 14, 2017 | 6.580 | 6.920 | 6.480 | 6.510 | 187,849 | -0.05(-0.76%) |
Sep 13, 2017 | 6.600 | 7.060 | 6.520 | 6.560 | 235,901 | -0.04(-0.61%) |
Sep 12, 2017 | 6.450 | 7.150 | 6.210 | 6.600 | 503,529 | +0.22(+3.45%) |
Sep 11, 2017 | 5.820 | 6.720 | 5.820 | 6.380 | 399,715 | +0.66(+11.54%) |
Sep 08, 2017 | 5.680 | 5.880 | 5.580 | 5.720 | 291,172 | +0.05(+0.88%) |
Sep 07, 2017 | 6.360 | 6.493 | 5.430 | 5.670 | 468,281 | -0.69(-10.85%) |
Sep 06, 2017 | 6.470 | 6.680 | 6.300 | 6.360 | 207,173 | -0.14(-2.15%) |
Sep 05, 2017 | 7.130 | 7.240 | 6.360 | 6.500 | 241,931 | -0.66(-9.22%) |
Sep 01, 2017 | 7.440 | 7.590 | 7.100 | 7.160 | 102,433 | -0.25(-3.37%) |
Aug 31, 2017 | 7.570 | 7.730 | 7.380 | 7.410 | 86,598 | -0.09(-1.20%) |
Aug 30, 2017 | 7.350 | 7.730 | 7.190 | 7.500 | 118,163 | +0.05(+0.67%) |
Aug 29, 2017 | 7.570 | 7.730 | 7.150 | 7.450 | 81,191 | -0.16(-2.10%) |
Aug 28, 2017 | 7.500 | 7.730 | 7.450 | 7.610 | 115,112 | +0.02(+0.26%) |
Aug 25, 2017 | 7.590 | 7.700 | 7.420 | 7.590 | 54,073 | +0.04(+0.53%) |
Aug 24, 2017 | 7.790 | 7.980 | 7.510 | 7.550 | 124,183 | -0.26(-3.33%) |
Aug 23, 2017 | 7.770 | 7.990 | 7.660 | 7.810 | 114,708 | -0.05(-0.64%) |
Aug 22, 2017 | 7.750 | 7.996 | 7.610 | 7.860 | 197,535 | +0.08(+1.03%) |
Aug 21, 2017 | 7.420 | 7.830 | 7.310 | 7.780 | 193,904 | +0.38(+5.14%) |
Aug 18, 2017 | 7.320 | 7.590 | 7.320 | 7.400 | 117,849 | -0.09(-1.20%) |
Aug 17, 2017 | 6.870 | 8.011 | 6.830 | 7.490 | 336,491 | +0.55(+7.93%) |
Aug 16, 2017 | 8.010 | 8.100 | 6.830 | 6.940 | 349,034 | -1.13(-14.00%) |
Aug 15, 2017 | 8.270 | 8.310 | 7.985 | 8.070 | 121,636 | -0.22(-2.65%) |
Aug 14, 2017 | 8.240 | 8.660 | 8.000 | 8.290 | 187,044 | +0.14(+1.72%) |
Aug 11, 2017 | 8.310 | 8.340 | 7.855 | 8.150 | 276,227 | -0.16(-1.93%) |
Aug 10, 2017 | 10.00 | 10.59 | 7.850 | 8.310 | 658,303 | -2.56(-23.55%) |
Aug 09, 2017 | 10.77 | 10.91 | 10.72 | 10.87 | 178,326 | -0.02(-0.18%) |
Aug 08, 2017 | 10.76 | 11.15 | 10.71 | 10.89 | 141,292 | -0.01(-0.09%) |
Aug 07, 2017 | 10.93 | 11.16 | 10.83 | 10.90 | 98,233 | -0.11(-1.00%) |
Aug 04, 2017 | 11.21 | 11.21 | 10.80 | 11.01 | 96,720 | -0.22(-1.96%) |
Aug 03, 2017 | 10.90 | 11.25 | 10.84 | 11.23 | 118,635 | +0.28(+2.56%) |
Aug 02, 2017 | 11.10 | 11.10 | 10.63 | 10.95 | 187,357 | -0.19(-1.71%) |
Aug 01, 2017 | 11.66 | 11.66 | 10.89 | 11.14 | 181,187 | -0.54(-4.62%) |
Jul 31, 2017 | 11.54 | 11.97 | 11.54 | 11.68 | 104,367 | +0.08(+0.69%) |
Jul 28, 2017 | 11.75 | 11.85 | 11.36 | 11.60 | 81,210 | -0.16(-1.36%) |
Jul 27, 2017 | 12.01 | 12.23 | 11.74 | 11.76 | 142,023 | -0.24(-2.00%) |
Jul 26, 2017 | 11.75 | 12.07 | 10.50 | 12.00 | 392,552 | +0.28(+2.39%) |
Jul 25, 2017 | 12.10 | 12.35 | 11.69 | 11.72 | 170,153 | -0.24(-2.01%) |
Jul 24, 2017 | 12.08 | 12.18 | 11.55 | 11.96 | 125,708 | -0.21(-1.73%) |
Jul 21, 2017 | 12.23 | 12.29 | 11.88 | 12.17 | 149,078 | +0.02(+0.16%) |
Jul 20, 2017 | 12.15 | 12.32 | 12.06 | 12.15 | 93,331 | +0.00(+0.00%) |
Jul 19, 2017 | 11.92 | 12.20 | 11.92 | 12.15 | 69,274 | +0.18(+1.50%) |
Jul 18, 2017 | 12.02 | 12.25 | 11.80 | 11.97 | 97,128 | -0.17(-1.40%) |
Jul 17, 2017 | 11.90 | 12.22 | 11.90 | 12.14 | 60,308 | +0.20(+1.68%) |
Jul 14, 2017 | 12.27 | 12.51 | 11.92 | 11.94 | 127,049 | -0.37(-3.01%) |
Jul 13, 2017 | 12.33 | 12.60 | 12.12 | 12.31 | 166,925 | -0.02(-0.16%) |
Jul 12, 2017 | 12.47 | 12.61 | 12.13 | 12.33 | 182,408 | -0.10(-0.80%) |
Jul 11, 2017 | 11.93 | 12.50 | 11.75 | 12.43 | 217,553 | +0.44(+3.67%) |
Jul 10, 2017 | 12.13 | 12.22 | 11.89 | 11.99 | 97,974 | -0.13(-1.07%) |
Jul 07, 2017 | 11.99 | 12.34 | 11.95 | 12.12 | 125,902 | +0.21(+1.76%) |
Jul 06, 2017 | 12.34 | 12.54 | 11.83 | 11.91 | 197,092 | -0.58(-4.64%) |
Jul 05, 2017 | 12.56 | 12.61 | 12.12 | 12.49 | 142,259 | -0.06(-0.48%) |