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%) |