Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.760 | 5.080 | 4.630 | 4.650 | 17,790 | -0.17(-3.53%) |
Jul 28, 2017 | 4.890 | 4.900 | 4.615 | 4.820 | 37,015 | +0.11(+2.34%) |
Jul 27, 2017 | 4.720 | 4.780 | 4.500 | 4.710 | 39,647 | +0.29(+6.56%) |
Jul 26, 2017 | 5.150 | 5.200 | 4.400 | 4.420 | 131,654 | -0.75(-14.51%) |
Jul 25, 2017 | 5.530 | 6.050 | 5.160 | 5.170 | 195,158 | -0.54(-9.46%) |
Jul 24, 2017 | 5.330 | 6.040 | 5.330 | 5.710 | 41,310 | +0.18(+3.25%) |
Jul 21, 2017 | 5.640 | 5.750 | 5.115 | 5.530 | 52,734 | -0.22(-3.83%) |
Jul 20, 2017 | 5.990 | 6.240 | 5.640 | 5.750 | 67,334 | -0.05(-0.86%) |
Jul 19, 2017 | 7.490 | 8.200 | 5.550 | 5.800 | 326,189 | -1.81(-23.78%) |
Jul 18, 2017 | 7.550 | 7.790 | 7.250 | 7.610 | 80,517 | +0.06(+0.79%) |
Jul 17, 2017 | 6.840 | 7.590 | 6.840 | 7.550 | 37,575 | +0.65(+9.42%) |
Jul 14, 2017 | 6.910 | 7.100 | 6.800 | 6.900 | 45,459 | +0.15(+2.22%) |
Jul 13, 2017 | 7.090 | 7.355 | 6.750 | 6.750 | 36,432 | -0.32(-4.53%) |
Jul 12, 2017 | 7.500 | 8.385 | 7.070 | 7.070 | 59,393 | -0.54(-7.10%) |
Jul 11, 2017 | 7.900 | 7.900 | 7.545 | 7.610 | 23,380 | -0.49(-6.05%) |
Jul 10, 2017 | 8.510 | 8.993 | 7.661 | 8.100 | 58,103 | -0.92(-10.20%) |
Jul 07, 2017 | 9.150 | 9.250 | 8.770 | 9.020 | 21,447 | -0.11(-1.20%) |
Jul 06, 2017 | 9.030 | 9.906 | 9.030 | 9.130 | 23,952 | -0.26(-2.77%) |
Jul 05, 2017 | 9.170 | 9.750 | 9.050 | 9.390 | 49,008 | -0.37(-3.79%) |
Jul 03, 2017 | 9.560 | 9.940 | 9.231 | 9.760 | 40,708 | +0.39(+4.16%) |
Jun 30, 2017 | 8.740 | 9.400 | 8.500 | 9.370 | 63,825 | +0.65(+7.45%) |
Jun 29, 2017 | 7.760 | 8.740 | 7.760 | 8.720 | 75,980 | +0.98(+12.66%) |
Jun 28, 2017 | 7.540 | 7.760 | 7.450 | 7.740 | 21,988 | +0.15(+1.98%) |
Jun 27, 2017 | 7.580 | 7.646 | 7.500 | 7.590 | 25,232 | -0.03(-0.39%) |
Jun 26, 2017 | 7.650 | 7.670 | 7.360 | 7.620 | 22,900 | +0.07(+0.93%) |
Jun 23, 2017 | 7.650 | 7.330 | 7.550 | 39,823 | -0.02(-0.26%) | |
Jun 22, 2017 | 7.350 | 7.670 | 7.350 | 7.570 | 43,010 | +0.14(+1.88%) |
Jun 21, 2017 | 7.600 | 7.600 | 7.250 | 7.430 | 33,799 | -0.13(-1.72%) |
Jun 20, 2017 | 7.240 | 7.590 | 6.960 | 7.560 | 54,226 | +0.46(+6.48%) |
Jun 19, 2017 | 7.390 | 7.520 | 7.020 | 7.100 | 91,655 | -0.44(-5.84%) |
Jun 16, 2017 | 7.580 | 7.620 | 7.290 | 7.540 | 278,727 | +0.16(+2.17%) |
Jun 15, 2017 | 7.760 | 7.810 | 7.380 | 7.380 | 74,039 | -0.31(-4.03%) |
Jun 14, 2017 | 7.810 | 7.810 | 7.590 | 7.690 | 82,849 | -0.01(-0.19%) |
Jun 13, 2017 | 7.170 | 7.977 | 7.170 | 7.705 | 155,747 | +0.54(+7.61%) |
Jun 12, 2017 | 7.250 | 7.900 | 6.910 | 7.160 | 144,508 | -0.29(-3.89%) |
Jun 09, 2017 | 6.500 | 7.530 | 6.500 | 7.450 | 139,200 | +0.80(+12.03%) |
Jun 08, 2017 | 6.230 | 6.740 | 6.199 | 6.650 | 61,592 | +0.45(+7.26%) |
Jun 07, 2017 | 6.010 | 6.370 | 6.010 | 6.200 | 26,422 | +0.04(+0.65%) |
Jun 06, 2017 | 6.060 | 6.200 | 6.060 | 6.160 | 27,302 | +0.05(+0.82%) |
Jun 05, 2017 | 6.000 | 6.200 | 6.000 | 6.110 | 60,482 | +0.08(+1.33%) |
Jun 02, 2017 | 6.080 | 6.130 | 6.000 | 6.030 | 35,255 | -0.10(-1.63%) |
Jun 01, 2017 | 6.200 | 6.200 | 6.050 | 6.130 | 47,759 | -0.08(-1.29%) |
May 31, 2017 | 6.200 | 6.350 | 6.100 | 6.210 | 31,268 | -0.02(-0.32%) |
May 30, 2017 | 6.580 | 6.580 | 6.200 | 6.230 | 66,651 | -0.39(-5.89%) |
May 26, 2017 | 6.400 | 6.720 | 6.400 | 6.620 | 47,633 | +0.18(+2.80%) |
May 25, 2017 | 6.570 | 6.810 | 6.440 | 6.440 | 121,624 | -0.15(-2.28%) |
May 24, 2017 | 6.500 | 6.710 | 6.410 | 6.590 | 33,896 | +0.07(+1.07%) |
May 23, 2017 | 6.570 | 6.720 | 6.510 | 6.520 | 60,667 | -0.14(-2.10%) |
May 22, 2017 | 7.050 | 7.190 | 6.650 | 6.660 | 43,156 | -0.49(-6.85%) |
May 19, 2017 | 6.970 | 7.690 | 6.970 | 7.150 | 79,596 | +0.21(+3.03%) |
May 18, 2017 | 6.500 | 7.150 | 6.500 | 6.940 | 51,894 | +0.19(+2.81%) |
May 17, 2017 | 6.880 | 6.932 | 6.720 | 6.750 | 27,846 | -0.14(-2.03%) |
May 16, 2017 | 6.500 | 7.370 | 6.500 | 6.890 | 122,201 | +0.32(+4.87%) |
May 15, 2017 | 7.210 | 7.357 | 6.420 | 6.570 | 292,637 | -0.75(-10.25%) |
May 12, 2017 | 7.860 | 7.900 | 7.180 | 7.320 | 188,412 | -0.62(-7.81%) |
May 11, 2017 | 7.940 | 8.156 | 7.860 | 7.940 | 79,031 | -0.18(-2.22%) |
May 10, 2017 | 8.360 | 8.480 | 8.070 | 8.120 | 168,771 | -0.46(-5.36%) |
May 09, 2017 | 8.440 | 8.618 | 7.857 | 8.580 | 149,722 | -0.07(-0.81%) |
May 08, 2017 | 9.030 | 9.030 | 8.400 | 8.650 | 177,229 | -0.34(-3.78%) |
May 05, 2017 | 8.030 | 9.000 | 7.810 | 8.990 | 306,608 | +0.44(+5.15%) |
May 04, 2017 | 8.300 | 9.170 | 7.410 | 8.550 | 1,081,499 | -0.65(-7.07%) |
May 03, 2017 | 8.470 | 10.59 | 8.250 | 9.200 | 1,399,504 | +1.05(+12.88%) |
May 02, 2017 | 7.050 | 8.400 | 7.030 | 8.150 | 1,319,921 | +1.18(+16.93%) |