Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 8.038 | 8.392 | 7.969 | 8.269 | 251,290 | +0.32(+4.07%) |
Jun 30, 2017 | 7.915 | 8.031 | 7.562 | 7.946 | 282,820 | +0.02(+0.29%) |
Jun 29, 2017 | 7.900 | 8.062 | 7.738 | 7.923 | 335,306 | +0.04(+0.49%) |
Jun 28, 2017 | 7.769 | 8.023 | 7.769 | 7.885 | 511,677 | +0.22(+2.81%) |
Jun 27, 2017 | 8.223 | 8.254 | 7.662 | 7.669 | 322,140 | -0.50(-6.12%) |
Jun 26, 2017 | 8.162 | 8.362 | 8.031 | 8.169 | 375,291 | +0.09(+1.14%) |
Jun 23, 2017 | 7.862 | 8.177 | 7.735 | 8.077 | 444,099 | +0.21(+2.64%) |
Jun 22, 2017 | 7.646 | 8.008 | 7.638 | 7.869 | 190,942 | +0.25(+3.33%) |
Jun 21, 2017 | 7.969 | 8.046 | 7.600 | 7.615 | 284,727 | -0.34(-4.26%) |
Jun 20, 2017 | 7.908 | 8.015 | 7.592 | 7.954 | 258,151 | -0.07(-0.86%) |
Jun 19, 2017 | 8.054 | 8.331 | 7.962 | 8.023 | 361,290 | +0.02(+0.29%) |
Jun 16, 2017 | 7.900 | 8.154 | 7.892 | 8.000 | 343,943 | +0.01(+0.10%) |
Jun 15, 2017 | 8.038 | 8.262 | 7.892 | 7.992 | 225,197 | -0.14(-1.70%) |
Jun 14, 2017 | 8.454 | 8.562 | 8.038 | 8.131 | 421,500 | -0.27(-3.21%) |
Jun 13, 2017 | 8.077 | 8.642 | 8.015 | 8.400 | 512,583 | +0.35(+4.40%) |
Jun 12, 2017 | 8.208 | 8.588 | 7.931 | 8.046 | 524,569 | -0.12(-1.41%) |
Jun 09, 2017 | 8.062 | 8.538 | 8.005 | 8.162 | 690,539 | +0.08(+1.05%) |
Jun 08, 2017 | 7.538 | 8.185 | 7.485 | 8.077 | 520,093 | +0.51(+6.71%) |
Jun 07, 2017 | 7.754 | 8.031 | 7.454 | 7.569 | 343,479 | -0.15(-1.99%) |
Jun 06, 2017 | 7.431 | 7.808 | 7.246 | 7.723 | 444,642 | +0.22(+2.97%) |
Jun 05, 2017 | 7.562 | 7.654 | 7.300 | 7.500 | 264,017 | -0.09(-1.22%) |
Jun 02, 2017 | 7.185 | 7.715 | 7.185 | 7.592 | 569,809 | +0.45(+6.24%) |