Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.830 | 6.908 | 6.560 | 6.720 | 36,017 | +0.01(+0.15%) |
Aug 30, 2017 | 6.900 | 6.940 | 6.680 | 6.710 | 43,028 | -0.14(-2.04%) |
Aug 29, 2017 | 6.800 | 6.890 | 6.740 | 6.850 | 33,453 | +0.04(+0.59%) |
Aug 28, 2017 | 6.350 | 6.890 | 6.320 | 6.810 | 56,777 | +0.46(+7.24%) |
Aug 25, 2017 | 6.550 | 6.290 | 6.350 | 47,019 | -0.17(-2.61%) | |
Aug 24, 2017 | 6.240 | 6.600 | 6.030 | 6.520 | 58,515 | +0.45(+7.41%) |
Aug 23, 2017 | 6.400 | 6.509 | 6.050 | 6.070 | 37,921 | -0.12(-1.94%) |
Aug 22, 2017 | 6.200 | 6.310 | 6.090 | 6.190 | 56,241 | +0.19(+3.17%) |
Aug 21, 2017 | 6.000 | 6.150 | 5.670 | 6.000 | 58,627 | -0.02(-0.33%) |
Aug 18, 2017 | 6.250 | 6.310 | 6.000 | 6.020 | 39,376 | -0.38(-5.94%) |
Aug 17, 2017 | 6.900 | 6.900 | 6.250 | 6.400 | 107,084 | -0.44(-6.43%) |
Aug 16, 2017 | 5.750 | 6.900 | 5.620 | 6.840 | 105,535 | +1.11(+19.37%) |
Aug 15, 2017 | 5.530 | 5.810 | 5.420 | 5.730 | 72,863 | +0.01(+0.17%) |
Aug 14, 2017 | 5.500 | 5.885 | 5.150 | 5.720 | 189,228 | -0.37(-6.08%) |
Aug 11, 2017 | 6.190 | 6.390 | 6.050 | 6.090 | 37,622 | -0.09(-1.46%) |
Aug 10, 2017 | 6.210 | 6.350 | 6.020 | 6.180 | 47,088 | -0.05(-0.80%) |
Aug 09, 2017 | 6.110 | 6.270 | 5.110 | 6.230 | 176,944 | +0.03(+0.48%) |
Aug 08, 2017 | 6.340 | 6.380 | 6.130 | 6.200 | 84,868 | -0.12(-1.90%) |
Aug 07, 2017 | 6.500 | 6.500 | 6.250 | 6.320 | 79,154 | -0.12(-1.86%) |
Aug 04, 2017 | 6.500 | 6.500 | 6.260 | 6.440 | 53,026 | -0.06(-0.92%) |
Aug 03, 2017 | 6.700 | 6.960 | 6.450 | 6.500 | 75,913 | -0.16(-2.40%) |
Aug 02, 2017 | 6.780 | 6.780 | 6.310 | 6.660 | 115,591 | -0.03(-0.45%) |
Aug 01, 2017 | 6.920 | 6.920 | 6.550 | 6.690 | 83,065 | -0.25(-3.60%) |
Jul 31, 2017 | 7.000 | 7.074 | 6.720 | 6.940 | 96,060 | +0.04(+0.58%) |
Jul 28, 2017 | 6.530 | 6.980 | 6.500 | 6.900 | 41,403 | +0.29(+4.39%) |
Jul 27, 2017 | 6.960 | 6.960 | 6.520 | 6.610 | 51,593 | -0.33(-4.76%) |
Jul 26, 2017 | 6.900 | 7.250 | 6.900 | 6.940 | 76,481 | -0.02(-0.29%) |
Jul 25, 2017 | 7.300 | 7.330 | 6.860 | 6.960 | 78,344 | -0.38(-5.18%) |
Jul 24, 2017 | 7.200 | 7.490 | 7.200 | 7.340 | 48,933 | +0.16(+2.23%) |
Jul 21, 2017 | 7.830 | 7.830 | 7.130 | 7.180 | 61,906 | -0.51(-6.63%) |
Jul 20, 2017 | 7.650 | 7.800 | 7.360 | 7.690 | 87,867 | -0.11(-1.41%) |
Jul 19, 2017 | 7.990 | 8.210 | 7.660 | 7.800 | 68,083 | -0.04(-0.51%) |
Jul 18, 2017 | 7.000 | 8.030 | 7.000 | 7.840 | 320,373 | +0.94(+13.62%) |
Jul 17, 2017 | 7.500 | 7.530 | 6.860 | 6.900 | 93,066 | -0.55(-7.38%) |
Jul 14, 2017 | 7.500 | 7.670 | 7.440 | 7.450 | 99,913 | +0.00(+0.00%) |
Jul 13, 2017 | 8.140 | 8.160 | 7.390 | 7.450 | 79,399 | -0.67(-8.25%) |
Jul 12, 2017 | 8.360 | 8.500 | 8.090 | 8.120 | 23,537 | -0.17(-2.05%) |
Jul 11, 2017 | 8.480 | 8.500 | 8.230 | 8.290 | 56,250 | -0.19(-2.24%) |
Jul 10, 2017 | 8.600 | 8.640 | 8.350 | 8.480 | 32,702 | -0.12(-1.40%) |
Jul 07, 2017 | 8.500 | 8.600 | 8.350 | 8.600 | 23,225 | +0.06(+0.70%) |
Jul 06, 2017 | 8.570 | 8.660 | 8.450 | 8.540 | 57,927 | -0.03(-0.35%) |
Jul 05, 2017 | 8.370 | 8.600 | 8.350 | 8.570 | 53,789 | +0.20(+2.39%) |
Jul 03, 2017 | 8.740 | 8.770 | 8.350 | 8.370 | 52,609 | -0.37(-4.23%) |
Jun 30, 2017 | 9.000 | 9.000 | 8.700 | 8.740 | 41,609 | -0.28(-3.10%) |
Jun 29, 2017 | 8.960 | 9.140 | 8.700 | 9.020 | 85,839 | +0.13(+1.46%) |
Jun 28, 2017 | 8.870 | 9.100 | 8.710 | 8.890 | 61,237 | +0.03(+0.34%) |
Jun 27, 2017 | 8.910 | 9.150 | 8.800 | 8.860 | 46,408 | -0.04(-0.45%) |
Jun 26, 2017 | 9.510 | 9.780 | 8.880 | 8.900 | 63,912 | -0.30(-3.26%) |
Jun 23, 2017 | 8.800 | 9.240 | 8.800 | 9.200 | 925,486 | +0.48(+5.50%) |
Jun 22, 2017 | 8.710 | 9.200 | 8.680 | 8.720 | 102,719 | -0.09(-1.02%) |
Jun 21, 2017 | 8.500 | 8.830 | 8.380 | 8.810 | 50,086 | +0.40(+4.76%) |
Jun 20, 2017 | 8.600 | 8.740 | 8.350 | 8.410 | 141,517 | -0.10(-1.18%) |
Jun 19, 2017 | 9.340 | 9.360 | 8.500 | 8.510 | 76,547 | -0.60(-6.59%) |
Jun 16, 2017 | 9.000 | 9.290 | 8.850 | 9.110 | 480,492 | +0.14(+1.56%) |
Jun 15, 2017 | 9.470 | 9.480 | 8.850 | 8.970 | 164,418 | -0.29(-3.13%) |
Jun 14, 2017 | 9.910 | 9.980 | 9.110 | 9.260 | 143,668 | -0.68(-6.84%) |
Jun 13, 2017 | 9.910 | 10.18 | 9.910 | 9.940 | 82,190 | -0.02(-0.20%) |
Jun 12, 2017 | 10.00 | 10.19 | 9.925 | 9.960 | 85,510 | -0.03(-0.30%) |
Jun 09, 2017 | 10.20 | 10.20 | 9.850 | 9.990 | 63,075 | -0.21(-2.06%) |
Jun 08, 2017 | 9.030 | 10.20 | 9.020 | 10.20 | 78,009 | +1.05(+11.48%) |
Jun 07, 2017 | 9.400 | 9.400 | 9.000 | 9.150 | 116,349 | -0.09(-0.97%) |
Jun 06, 2017 | 9.400 | 9.400 | 9.000 | 9.240 | 51,154 | +0.01(+0.11%) |
Jun 05, 2017 | 9.360 | 9.750 | 9.010 | 9.230 | 86,844 | +0.13(+1.43%) |
Jun 02, 2017 | 9.960 | 10.06 | 8.650 | 9.100 | 347,555 | -0.55(-5.70%) |
Jun 01, 2017 | 9.870 | 10.00 | 9.620 | 9.650 | 28,003 | -0.40(-3.98%) |
May 31, 2017 | 9.850 | 10.10 | 9.850 | 10.05 | 33,657 | +0.20(+2.03%) |
May 30, 2017 | 10.80 | 10.80 | 9.700 | 9.850 | 21,296 | -0.04(-0.40%) |
May 26, 2017 | 9.740 | 10.05 | 9.730 | 9.890 | 24,348 | -0.16(-1.59%) |
May 25, 2017 | 9.810 | 10.24 | 9.810 | 10.05 | 46,427 | +0.10(+1.01%) |
May 24, 2017 | 10.06 | 10.24 | 9.860 | 9.950 | 24,055 | -0.03(-0.30%) |
May 23, 2017 | 9.920 | 10.00 | 9.850 | 9.980 | 20,147 | -0.06(-0.60%) |
May 22, 2017 | 10.48 | 10.50 | 9.860 | 10.04 | 39,378 | -0.36(-3.46%) |
May 19, 2017 | 9.820 | 10.45 | 9.820 | 10.40 | 32,524 | +0.41(+4.10%) |
May 18, 2017 | 10.00 | 10.00 | 9.820 | 9.990 | 34,662 | -0.01(-0.10%) |
May 17, 2017 | 10.05 | 10.10 | 9.920 | 10.00 | 16,710 | +0.05(+0.50%) |
May 16, 2017 | 10.39 | 10.39 | 9.910 | 9.950 | 33,135 | -0.08(-0.80%) |
May 15, 2017 | 10.10 | 10.10 | 9.820 | 10.03 | 18,539 | -0.07(-0.69%) |
May 12, 2017 | 10.10 | 10.10 | 9.930 | 10.10 | 32,400 | +0.00(+0.00%) |
May 11, 2017 | 10.16 | 10.20 | 9.750 | 10.10 | 54,646 | +0.23(+2.33%) |
May 10, 2017 | 9.684 | 9.980 | 9.500 | 9.870 | 71,847 | +0.27(+2.81%) |
May 09, 2017 | 9.680 | 9.820 | 9.400 | 9.600 | 58,861 | -0.01(-0.10%) |
May 08, 2017 | 9.740 | 9.755 | 9.550 | 9.610 | 23,659 | -0.07(-0.67%) |
May 05, 2017 | 9.450 | 9.800 | 9.450 | 9.675 | 16,567 | +0.08(+0.78%) |
May 04, 2017 | 9.780 | 9.780 | 9.330 | 9.600 | 71,662 | -0.02(-0.21%) |
May 03, 2017 | 10.00 | 10.00 | 9.500 | 9.620 | 36,682 | -0.17(-1.74%) |
May 02, 2017 | 9.570 | 9.990 | 9.570 | 9.790 | 23,875 | +0.06(+0.62%) |
May 01, 2017 | 9.980 | 9.980 | 9.450 | 9.730 | 45,631 | -0.13(-1.32%) |
Apr 28, 2017 | 10.06 | 10.18 | 9.800 | 9.860 | 46,955 | -0.34(-3.33%) |
Apr 27, 2017 | 10.30 | 10.61 | 10.00 | 10.20 | 46,409 | -0.20(-1.92%) |
Apr 26, 2017 | 10.50 | 10.70 | 10.30 | 10.40 | 37,671 | +0.10(+0.97%) |
Apr 25, 2017 | 10.40 | 10.50 | 10.30 | 10.30 | 39,089 | -0.15(-1.44%) |
Apr 24, 2017 | 10.44 | 10.73 | 10.22 | 10.45 | 35,359 | +0.26(+2.55%) |
Apr 21, 2017 | 10.61 | 10.83 | 10.12 | 10.19 | 44,801 | -0.17(-1.64%) |
Apr 20, 2017 | 10.73 | 10.73 | 10.05 | 10.36 | 77,094 | +0.09(+0.88%) |
Apr 19, 2017 | 11.40 | 11.40 | 10.25 | 10.27 | 82,071 | -1.37(-11.77%) |
Apr 18, 2017 | 11.80 | 11.80 | 11.05 | 11.64 | 25,604 | +0.11(+0.95%) |
Apr 17, 2017 | 11.43 | 11.99 | 11.40 | 11.53 | 47,768 | -0.86(-6.94%) |
Apr 13, 2017 | 13.01 | 13.01 | 11.41 | 12.39 | 33,691 | +0.53(+4.47%) |
Apr 12, 2017 | 10.90 | 12.25 | 10.90 | 11.86 | 102,861 | +0.96(+8.81%) |
Apr 11, 2017 | 10.13 | 11.04 | 9.872 | 10.90 | 133,265 | +0.71(+6.97%) |
Apr 10, 2017 | 10.21 | 10.30 | 10.06 | 10.19 | 26,591 | -0.21(-2.02%) |
Apr 07, 2017 | 10.16 | 10.75 | 10.10 | 10.40 | 47,493 | -0.27(-2.53%) |
Apr 06, 2017 | 10.01 | 10.78 | 9.600 | 10.67 | 107,108 | +0.60(+5.96%) |
Apr 05, 2017 | 10.50 | 10.55 | 9.950 | 10.07 | 168,299 | -0.74(-6.85%) |
Apr 04, 2017 | 11.30 | 11.30 | 10.60 | 10.81 | 87,235 | -0.49(-4.34%) |
Apr 03, 2017 | 12.90 | 12.90 | 10.70 | 11.30 | 158,391 | -1.54(-11.99%) |
Mar 31, 2017 | 12.99 | 13.05 | 12.55 | 12.84 | 99,612 | -0.01(-0.08%) |
Mar 30, 2017 | 13.24 | 13.24 | 12.60 | 12.85 | 113,770 | -0.15(-1.15%) |
Mar 29, 2017 | 14.00 | 14.00 | 12.60 | 13.00 | 224,689 | +0.52(+4.17%) |
Mar 28, 2017 | 10.60 | 12.50 | 10.60 | 12.48 | 192,064 | +1.78(+16.64%) |
Mar 27, 2017 | 10.50 | 10.85 | 10.20 | 10.70 | 142,544 | +0.65(+6.47%) |
Mar 24, 2017 | 9.500 | 10.98 | 9.500 | 10.05 | 191,947 | +0.56(+5.90%) |
Mar 23, 2017 | 10.00 | 10.00 | 9.250 | 9.490 | 65,523 | +0.29(+3.15%) |
Mar 22, 2017 | 9.620 | 9.620 | 8.900 | 9.200 | 52,669 | -0.03(-0.35%) |
Mar 21, 2017 | 8.500 | 9.250 | 8.500 | 9.232 | 198,484 | +0.98(+11.91%) |
Mar 20, 2017 | 8.350 | 8.350 | 8.150 | 8.250 | 26,554 | -0.25(-2.94%) |
Mar 17, 2017 | 7.650 | 8.500 | 7.600 | 8.500 | 9,690 | +0.73(+9.35%) |
Mar 16, 2017 | 8.299 | 8.299 | 7.773 | 7.773 | 2,774 | -0.47(-5.67%) |
Mar 15, 2017 | 8.250 | 8.364 | 8.200 | 8.240 | 16,904 | -0.16(-1.90%) |
Mar 14, 2017 | 8.500 | 8.500 | 8.377 | 8.399 | 11,457 | +0.05(+0.59%) |