Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.420 | 8.840 | 7.950 | 8.360 | 6,817,307 | -0.11(-1.30%) |
Aug 30, 2017 | 7.700 | 8.790 | 7.600 | 8.470 | 11,521,402 | +0.89(+11.74%) |
Aug 29, 2017 | 6.910 | 7.910 | 6.870 | 7.580 | 12,973,991 | +1.12(+17.34%) |
Aug 28, 2017 | 6.640 | 6.640 | 6.300 | 6.460 | 2,350,877 | -0.07(-1.07%) |
Aug 25, 2017 | 6.830 | 6.880 | 6.450 | 6.530 | 2,508,547 | -0.29(-4.25%) |
Aug 24, 2017 | 6.590 | 6.846 | 6.540 | 6.820 | 3,431,624 | +0.25(+3.81%) |
Aug 23, 2017 | 6.570 | 6.732 | 6.440 | 6.570 | 1,621,111 | +0.00(+0.00%) |
Aug 22, 2017 | 6.250 | 6.620 | 6.211 | 6.570 | 2,233,931 | +0.31(+4.95%) |
Aug 21, 2017 | 6.020 | 6.270 | 6.016 | 6.260 | 1,224,753 | +0.25(+4.16%) |
Aug 18, 2017 | 6.020 | 6.140 | 5.900 | 6.010 | 1,399,893 | -0.06(-0.99%) |
Aug 17, 2017 | 6.110 | 6.300 | 6.010 | 6.070 | 1,993,020 | -0.05(-0.82%) |
Aug 16, 2017 | 6.320 | 6.350 | 6.040 | 6.120 | 1,846,085 | -0.16(-2.55%) |
Aug 15, 2017 | 5.750 | 6.385 | 5.670 | 6.280 | 4,474,966 | +0.56(+9.79%) |
Aug 14, 2017 | 5.760 | 5.800 | 5.620 | 5.720 | 1,222,492 | +0.00(+0.00%) |
Aug 11, 2017 | 5.450 | 5.970 | 5.430 | 5.720 | 3,360,937 | +0.30(+5.54%) |
Aug 10, 2017 | 5.710 | 5.781 | 5.220 | 5.420 | 3,211,317 | -0.32(-5.57%) |
Aug 09, 2017 | 5.780 | 6.180 | 5.730 | 5.740 | 2,354,061 | -0.08(-1.37%) |
Aug 08, 2017 | 5.850 | 5.960 | 5.710 | 5.820 | 2,064,246 | +0.00(+0.00%) |
Aug 07, 2017 | 5.650 | 5.950 | 5.610 | 5.820 | 1,702,235 | +0.21(+3.74%) |
Aug 04, 2017 | 5.430 | 5.760 | 5.360 | 5.610 | 1,701,359 | +0.21(+3.89%) |
Aug 03, 2017 | 5.490 | 5.580 | 5.180 | 5.400 | 2,199,637 | -0.09(-1.64%) |
Aug 02, 2017 | 5.750 | 5.900 | 5.430 | 5.490 | 3,564,375 | -0.27(-4.69%) |
Aug 01, 2017 | 6.020 | 6.103 | 5.730 | 5.760 | 3,193,039 | -0.18(-3.03%) |
Jul 31, 2017 | 7.060 | 7.270 | 5.920 | 5.940 | 5,083,155 | -1.02(-14.66%) |
Jul 28, 2017 | 6.640 | 7.150 | 6.290 | 6.960 | 8,234,573 | +0.87(+14.29%) |
Jul 27, 2017 | 6.280 | 6.380 | 5.970 | 6.090 | 3,846,110 | -0.10(-1.62%) |
Jul 26, 2017 | 6.170 | 6.515 | 6.127 | 6.190 | 2,463,820 | +0.07(+1.14%) |
Jul 25, 2017 | 6.390 | 6.450 | 6.090 | 6.120 | 3,972,093 | -0.22(-3.47%) |
Jul 24, 2017 | 5.670 | 6.380 | 5.600 | 6.340 | 4,316,042 | +0.68(+12.01%) |
Jul 21, 2017 | 5.940 | 6.000 | 5.460 | 5.660 | 3,919,682 | -0.24(-4.07%) |
Jul 20, 2017 | 5.970 | 6.100 | 5.860 | 5.900 | 2,194,265 | -0.06(-1.01%) |
Jul 19, 2017 | 6.300 | 6.439 | 5.860 | 5.960 | 2,850,666 | -0.30(-4.79%) |
Jul 18, 2017 | 6.520 | 6.569 | 6.230 | 6.260 | 2,977,049 | -0.32(-4.86%) |
Jul 17, 2017 | 6.780 | 6.855 | 6.530 | 6.580 | 1,783,901 | -0.21(-3.09%) |
Jul 14, 2017 | 7.130 | 7.250 | 6.740 | 6.790 | 1,706,256 | -0.31(-4.37%) |
Jul 13, 2017 | 6.880 | 7.305 | 6.620 | 7.100 | 3,355,953 | +0.18(+2.60%) |
Jul 12, 2017 | 6.850 | 6.940 | 6.590 | 6.920 | 2,170,055 | +0.10(+1.47%) |
Jul 11, 2017 | 7.300 | 7.320 | 6.680 | 6.820 | 3,658,210 | -0.54(-7.34%) |
Jul 10, 2017 | 7.750 | 7.873 | 7.290 | 7.360 | 1,995,253 | -0.37(-4.79%) |
Jul 07, 2017 | 7.580 | 7.880 | 7.530 | 7.730 | 2,411,229 | +0.25(+3.34%) |
Jul 06, 2017 | 7.950 | 8.040 | 7.355 | 7.480 | 6,228,950 | +0.18(+2.47%) |
Jul 05, 2017 | 6.840 | 7.470 | 6.799 | 7.300 | 2,463,016 | +0.49(+7.20%) |
Jul 03, 2017 | 7.000 | 7.000 | 6.590 | 6.810 | 1,362,614 | -0.30(-4.22%) |
Jun 30, 2017 | 7.250 | 7.342 | 7.040 | 7.110 | 2,288,047 | -0.11(-1.52%) |
Jun 29, 2017 | 7.190 | 7.397 | 7.070 | 7.220 | 3,533,877 | +0.22(+3.14%) |
Jun 28, 2017 | 6.590 | 7.100 | 6.450 | 7.000 | 4,097,239 | +0.46(+7.03%) |
Jun 27, 2017 | 6.900 | 7.000 | 6.500 | 6.540 | 3,235,982 | -0.28(-4.11%) |
Jun 26, 2017 | 6.270 | 6.920 | 6.070 | 6.820 | 5,969,002 | +0.76(+12.54%) |
Jun 23, 2017 | 5.780 | 6.090 | 5.670 | 6.060 | 2,791,029 | +0.24(+4.12%) |
Jun 22, 2017 | 6.070 | 6.390 | 5.610 | 5.820 | 5,881,490 | -0.20(-3.32%) |
Jun 21, 2017 | 5.480 | 6.100 | 5.480 | 6.020 | 6,392,248 | +0.60(+11.07%) |
Jun 20, 2017 | 4.950 | 5.660 | 4.900 | 5.420 | 6,707,711 | +0.51(+10.39%) |
Jun 19, 2017 | 4.690 | 4.930 | 4.630 | 4.910 | 2,240,863 | +0.33(+7.21%) |
Jun 16, 2017 | 4.510 | 4.610 | 4.430 | 4.580 | 4,742,085 | +0.05(+1.10%) |
Jun 15, 2017 | 4.670 | 4.830 | 4.355 | 4.530 | 2,021,660 | -0.18(-3.82%) |
Jun 14, 2017 | 4.680 | 4.800 | 4.610 | 4.710 | 826,445 | +0.07(+1.51%) |
Jun 13, 2017 | 4.440 | 4.677 | 4.360 | 4.640 | 1,096,151 | +0.28(+6.42%) |
Jun 12, 2017 | 4.440 | 4.490 | 4.280 | 4.360 | 1,814,737 | -0.03(-0.68%) |
Jun 09, 2017 | 4.660 | 4.700 | 4.360 | 4.390 | 1,650,879 | -0.26(-5.59%) |
Jun 08, 2017 | 4.480 | 4.710 | 4.421 | 4.650 | 1,884,978 | +0.12(+2.65%) |
Jun 07, 2017 | 4.780 | 4.850 | 4.500 | 4.530 | 1,521,165 | -0.25(-5.23%) |
Jun 06, 2017 | 5.200 | 5.200 | 4.495 | 4.780 | 4,033,557 | -0.27(-5.35%) |
Jun 05, 2017 | 5.040 | 5.175 | 4.970 | 5.050 | 2,049,413 | +0.07(+1.41%) |
Jun 02, 2017 | 4.760 | 5.080 | 4.742 | 4.980 | 2,316,188 | +0.21(+4.40%) |