Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.670 | 6.000 | 5.670 | 5.790 | 1,260,388 | +0.15(+2.66%) |
Sep 28, 2017 | 6.000 | 6.065 | 5.581 | 5.640 | 2,385,860 | -0.39(-6.47%) |
Sep 27, 2017 | 5.760 | 6.080 | 5.650 | 6.030 | 2,367,181 | +0.22(+3.79%) |
Sep 26, 2017 | 5.940 | 6.000 | 5.800 | 5.810 | 929,179 | -0.16(-2.68%) |
Sep 25, 2017 | 5.900 | 6.080 | 5.870 | 5.970 | 1,372,676 | +0.07(+1.19%) |
Sep 22, 2017 | 5.910 | 5.990 | 5.825 | 5.900 | 810,698 | -0.02(-0.34%) |
Sep 21, 2017 | 5.900 | 6.065 | 5.840 | 5.920 | 751,182 | -0.02(-0.34%) |
Sep 20, 2017 | 5.960 | 5.980 | 5.830 | 5.940 | 1,020,613 | -0.05(-0.83%) |
Sep 19, 2017 | 6.170 | 6.210 | 5.970 | 5.990 | 1,121,926 | -0.18(-2.92%) |
Sep 18, 2017 | 6.210 | 6.300 | 6.100 | 6.170 | 1,278,179 | -0.02(-0.32%) |
Sep 15, 2017 | 6.360 | 6.450 | 6.160 | 6.190 | 1,872,478 | -0.23(-3.58%) |
Sep 14, 2017 | 6.570 | 6.680 | 6.400 | 6.420 | 968,620 | -0.14(-2.13%) |
Sep 13, 2017 | 6.570 | 6.650 | 6.480 | 6.560 | 1,192,894 | -0.04(-0.61%) |
Sep 12, 2017 | 6.660 | 6.775 | 6.570 | 6.600 | 1,021,497 | -0.08(-1.20%) |
Sep 11, 2017 | 6.180 | 6.870 | 6.180 | 6.680 | 2,326,006 | +0.56(+9.15%) |
Sep 08, 2017 | 6.120 | 6.360 | 6.110 | 6.120 | 1,911,064 | +0.00(+0.00%) |
Sep 07, 2017 | 5.950 | 6.140 | 5.910 | 6.120 | 1,312,352 | +0.19(+3.20%) |
Sep 06, 2017 | 6.020 | 6.120 | 5.810 | 5.930 | 1,870,674 | -0.08(-1.33%) |
Sep 05, 2017 | 6.070 | 6.240 | 6.000 | 6.010 | 1,540,133 | -0.08(-1.31%) |
Sep 01, 2017 | 6.100 | 6.210 | 5.950 | 6.090 | 1,497,105 | +0.01(+0.16%) |
Aug 31, 2017 | 6.130 | 6.210 | 6.060 | 6.080 | 929,902 | -0.04(-0.65%) |
Aug 30, 2017 | 6.120 | 6.200 | 5.970 | 6.120 | 948,578 | +0.01(+0.16%) |
Aug 29, 2017 | 6.150 | 6.150 | 6.000 | 6.110 | 690,019 | -0.09(-1.45%) |
Aug 28, 2017 | 6.140 | 6.240 | 6.045 | 6.200 | 777,465 | +0.11(+1.81%) |
Aug 25, 2017 | 6.170 | 6.250 | 6.070 | 6.090 | 825,811 | -0.10(-1.62%) |
Aug 24, 2017 | 5.940 | 6.230 | 5.940 | 6.190 | 1,257,187 | +0.28(+4.74%) |
Aug 23, 2017 | 5.950 | 6.010 | 5.860 | 5.910 | 1,571,793 | -0.08(-1.34%) |
Aug 22, 2017 | 6.210 | 6.280 | 5.970 | 5.990 | 1,633,574 | -0.22(-3.54%) |
Aug 21, 2017 | 6.530 | 6.580 | 6.210 | 6.210 | 948,054 | -0.34(-5.19%) |
Aug 18, 2017 | 6.240 | 6.630 | 6.160 | 6.550 | 1,241,273 | +0.25(+3.97%) |
Aug 17, 2017 | 6.130 | 6.470 | 6.090 | 6.300 | 2,090,527 | +0.17(+2.77%) |
Aug 16, 2017 | 6.160 | 6.240 | 6.050 | 6.130 | 1,729,339 | -0.02(-0.33%) |
Aug 15, 2017 | 6.090 | 6.230 | 5.880 | 6.150 | 1,735,658 | +0.02(+0.33%) |
Aug 14, 2017 | 6.340 | 6.410 | 6.100 | 6.130 | 1,504,950 | -0.19(-3.01%) |
Aug 11, 2017 | 6.270 | 6.440 | 6.190 | 6.320 | 1,585,296 | +0.06(+0.96%) |
Aug 10, 2017 | 6.020 | 6.400 | 5.970 | 6.260 | 2,904,474 | +0.24(+3.99%) |
Aug 09, 2017 | 6.060 | 6.490 | 5.950 | 6.020 | 4,142,686 | -0.12(-2.03%) |
Aug 08, 2017 | 7.310 | 7.590 | 6.140 | 6.145 | 16,971,036 | -3.09(-33.42%) |
Aug 07, 2017 | 9.530 | 9.530 | 9.000 | 9.230 | 2,183,768 | -0.24(-2.53%) |
Aug 04, 2017 | 9.740 | 9.765 | 9.470 | 9.470 | 1,190,059 | -0.28(-2.87%) |
Aug 03, 2017 | 9.930 | 9.960 | 9.710 | 9.750 | 896,151 | -0.22(-2.21%) |
Aug 02, 2017 | 10.10 | 10.13 | 9.915 | 9.970 | 878,563 | -0.13(-1.29%) |
Aug 01, 2017 | 10.33 | 10.46 | 10.05 | 10.10 | 900,917 | -0.21(-2.04%) |
Jul 31, 2017 | 10.47 | 10.12 | 10.31 | 1,623,543 | +0.00(+0.00%) | |
Jul 28, 2017 | 10.40 | 10.55 | 10.26 | 10.31 | 990,812 | -0.13(-1.25%) |
Jul 27, 2017 | 10.87 | 10.91 | 10.33 | 10.44 | 1,558,435 | -0.47(-4.31%) |
Jul 26, 2017 | 10.75 | 10.97 | 10.62 | 10.91 | 761,609 | +0.12(+1.11%) |
Jul 25, 2017 | 10.53 | 10.88 | 10.40 | 10.79 | 900,564 | +0.28(+2.66%) |
Jul 24, 2017 | 10.58 | 10.78 | 10.20 | 10.51 | 2,241,108 | -0.09(-0.85%) |
Jul 21, 2017 | 10.68 | 10.83 | 10.54 | 10.60 | 678,869 | -0.03(-0.28%) |
Jul 20, 2017 | 10.80 | 10.38 | 10.63 | 1,158,995 | +0.25(+2.41%) | |
Jul 19, 2017 | 10.95 | 11.07 | 10.23 | 10.38 | 5,133,914 | -0.59(-5.38%) |
Jul 18, 2017 | 10.76 | 11.06 | 10.72 | 10.97 | 778,487 | +0.17(+1.57%) |
Jul 17, 2017 | 10.79 | 11.15 | 10.75 | 10.80 | 1,039,831 | +0.00(+0.00%) |
Jul 14, 2017 | 10.87 | 10.99 | 10.70 | 10.80 | 1,005,263 | -0.04(-0.37%) |
Jul 13, 2017 | 10.40 | 10.99 | 10.37 | 10.84 | 1,667,577 | +0.47(+4.53%) |
Jul 12, 2017 | 10.55 | 10.66 | 10.29 | 10.37 | 561,787 | -0.16(-1.52%) |
Jul 11, 2017 | 10.56 | 10.74 | 10.44 | 10.53 | 674,116 | -0.13(-1.22%) |
Jul 10, 2017 | 10.78 | 10.85 | 10.60 | 10.66 | 1,118,237 | -0.20(-1.84%) |
Jul 07, 2017 | 10.71 | 10.95 | 10.68 | 10.86 | 858,897 | +0.16(+1.50%) |
Jul 06, 2017 | 10.94 | 11.04 | 10.66 | 10.70 | 986,357 | -0.32(-2.90%) |
Jul 05, 2017 | 10.99 | 11.24 | 10.94 | 11.02 | 588,541 | +0.01(+0.09%) |