Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.754 | 6.123 | 5.715 | 6.108 | 435,663 | +0.32(+5.44%) |
Sep 28, 2017 | 6.400 | 6.400 | 5.577 | 5.792 | 1,032,736 | -0.62(-9.60%) |
Sep 27, 2017 | 6.000 | 6.471 | 5.985 | 6.408 | 531,429 | +0.48(+8.04%) |
Sep 26, 2017 | 5.831 | 5.985 | 5.815 | 5.931 | 238,371 | +0.05(+0.78%) |
Sep 25, 2017 | 5.908 | 6.038 | 5.708 | 5.885 | 365,430 | -0.01(-0.13%) |
Sep 22, 2017 | 5.762 | 5.954 | 5.731 | 5.892 | 315,840 | +0.13(+2.27%) |
Sep 21, 2017 | 5.754 | 5.869 | 5.692 | 5.762 | 220,686 | -0.01(-0.13%) |
Sep 20, 2017 | 5.569 | 5.854 | 5.515 | 5.769 | 381,912 | +0.18(+3.31%) |
Sep 19, 2017 | 5.415 | 5.677 | 5.377 | 5.585 | 382,531 | +0.17(+3.13%) |
Sep 18, 2017 | 5.362 | 5.731 | 5.338 | 5.415 | 558,416 | +0.04(+0.72%) |
Sep 15, 2017 | 5.277 | 5.385 | 5.215 | 5.377 | 570,498 | +0.10(+1.90%) |
Sep 14, 2017 | 5.177 | 5.338 | 5.046 | 5.277 | 414,388 | +0.12(+2.24%) |
Sep 13, 2017 | 4.946 | 5.192 | 4.946 | 5.162 | 510,116 | +0.22(+4.35%) |
Sep 12, 2017 | 4.969 | 5.154 | 4.838 | 4.946 | 577,800 | +0.01(+0.16%) |
Sep 11, 2017 | 4.708 | 5.038 | 4.700 | 4.938 | 522,896 | +0.25(+5.25%) |
Sep 08, 2017 | 4.677 | 4.738 | 4.588 | 4.692 | 473,964 | -0.01(-0.16%) |
Sep 07, 2017 | 4.677 | 4.819 | 4.638 | 4.700 | 507,765 | +0.02(+0.33%) |
Sep 06, 2017 | 4.700 | 4.769 | 4.592 | 4.685 | 386,978 | +0.02(+0.50%) |
Sep 05, 2017 | 4.715 | 4.838 | 4.562 | 4.662 | 443,534 | -0.06(-1.30%) |
Sep 01, 2017 | 4.708 | 4.769 | 4.615 | 4.723 | 396,735 | +0.03(+0.66%) |
Aug 31, 2017 | 4.746 | 4.823 | 4.662 | 4.692 | 483,091 | +0.00(+0.00%) |
Aug 30, 2017 | 4.638 | 4.808 | 4.585 | 4.692 | 417,782 | +0.03(+0.66%) |
Aug 29, 2017 | 4.700 | 4.742 | 4.515 | 4.662 | 514,255 | -0.13(-2.73%) |
Aug 28, 2017 | 4.615 | 4.831 | 4.577 | 4.792 | 552,328 | +0.20(+4.36%) |
Aug 25, 2017 | 4.900 | 4.923 | 4.269 | 4.592 | 1,715,407 | -0.27(-5.54%) |
Aug 24, 2017 | 4.954 | 4.973 | 4.831 | 4.862 | 533,661 | -0.03(-0.63%) |
Aug 23, 2017 | 4.800 | 4.958 | 4.659 | 4.892 | 740,069 | +0.10(+2.09%) |
Aug 22, 2017 | 4.831 | 4.902 | 4.723 | 4.792 | 1,150,843 | +0.01(+0.16%) |
Aug 21, 2017 | 4.846 | 4.869 | 4.754 | 4.785 | 467,152 | -0.06(-1.27%) |
Aug 18, 2017 | 4.746 | 4.915 | 4.615 | 4.846 | 553,078 | +0.05(+0.96%) |
Aug 17, 2017 | 4.885 | 4.988 | 4.662 | 4.800 | 559,252 | -0.13(-2.65%) |
Aug 16, 2017 | 4.954 | 5.062 | 4.854 | 4.931 | 769,349 | +0.02(+0.47%) |
Aug 15, 2017 | 5.115 | 5.115 | 4.823 | 4.908 | 526,286 | -0.22(-4.20%) |
Aug 14, 2017 | 4.885 | 5.208 | 4.785 | 5.123 | 883,602 | +0.28(+5.88%) |
Aug 11, 2017 | 4.823 | 4.954 | 4.688 | 4.838 | 705,753 | -0.02(-0.32%) |
Aug 10, 2017 | 5.108 | 5.108 | 4.800 | 4.854 | 910,366 | -0.25(-4.97%) |
Aug 09, 2017 | 4.923 | 5.185 | 4.885 | 5.108 | 1,432,969 | +0.17(+3.43%) |
Aug 08, 2017 | 5.108 | 5.231 | 4.838 | 4.938 | 857,225 | -0.21(-4.04%) |
Aug 07, 2017 | 5.385 | 5.423 | 5.092 | 5.146 | 789,096 | -0.17(-3.18%) |
Aug 04, 2017 | 5.054 | 5.331 | 5.054 | 5.315 | 1,088,103 | +0.28(+5.66%) |
Aug 03, 2017 | 5.262 | 5.438 | 4.985 | 5.031 | 1,207,025 | -0.22(-4.11%) |
Aug 02, 2017 | 5.277 | 5.415 | 4.992 | 5.246 | 1,399,719 | -0.05(-1.02%) |
Aug 01, 2017 | 5.438 | 5.554 | 5.231 | 5.300 | 915,821 | -0.15(-2.68%) |
Jul 31, 2017 | 5.846 | 5.869 | 5.333 | 5.446 | 971,496 | -0.41(-6.96%) |
Jul 28, 2017 | 6.000 | 6.222 | 5.800 | 5.854 | 901,553 | -0.18(-2.93%) |
Jul 27, 2017 | 5.769 | 6.292 | 5.769 | 6.031 | 1,326,218 | +0.15(+2.48%) |
Jul 26, 2017 | 6.423 | 6.838 | 5.719 | 5.885 | 4,586,108 | -2.29(-28.03%) |
Jul 25, 2017 | 8.085 | 8.315 | 7.946 | 8.177 | 446,630 | +0.19(+2.41%) |
Jul 24, 2017 | 8.438 | 8.438 | 7.885 | 7.985 | 472,383 | -0.43(-5.12%) |
Jul 21, 2017 | 8.562 | 8.562 | 8.285 | 8.415 | 375,705 | -0.11(-1.26%) |
Jul 20, 2017 | 8.962 | 9.009 | 8.300 | 8.523 | 465,426 | -0.43(-4.81%) |
Jul 19, 2017 | 8.238 | 8.969 | 8.238 | 8.954 | 597,582 | +0.72(+8.68%) |
Jul 18, 2017 | 8.300 | 8.385 | 8.108 | 8.238 | 414,870 | -0.10(-1.20%) |
Jul 17, 2017 | 8.354 | 8.646 | 8.246 | 8.338 | 273,796 | -0.01(-0.09%) |
Jul 14, 2017 | 8.500 | 8.615 | 8.331 | 8.346 | 286,906 | -0.11(-1.27%) |
Jul 13, 2017 | 8.092 | 8.515 | 8.023 | 8.454 | 441,764 | +0.35(+4.37%) |
Jul 12, 2017 | 8.538 | 8.620 | 8.077 | 8.100 | 393,331 | -0.28(-3.31%) |
Jul 11, 2017 | 8.262 | 8.577 | 8.062 | 8.377 | 491,910 | +0.12(+1.49%) |
Jul 10, 2017 | 8.069 | 8.423 | 7.985 | 8.254 | 323,323 | +0.18(+2.19%) |
Jul 07, 2017 | 7.908 | 8.177 | 7.700 | 8.077 | 356,746 | +0.13(+1.65%) |
Jul 06, 2017 | 8.254 | 8.350 | 7.877 | 7.946 | 300,329 | -0.36(-4.35%) |
Jul 05, 2017 | 8.269 | 8.462 | 7.962 | 8.308 | 497,879 | +0.04(+0.47%) |