Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.920 | 5.920 | 5.180 | 5.340 | 22,723 | -0.52(-8.87%) |
Oct 30, 2017 | 6.160 | 6.160 | 5.670 | 5.860 | 4,156 | -0.14(-2.33%) |
Oct 27, 2017 | 5.840 | 6.568 | 5.680 | 6.000 | 21,366 | +0.16(+2.74%) |
Oct 26, 2017 | 6.256 | 6.180 | 5.840 | 12,398 | -0.34(-5.50%) | |
Oct 25, 2017 | 6.360 | 6.580 | 6.020 | 6.180 | 9,466 | -0.12(-1.90%) |
Oct 24, 2017 | 5.984 | 6.701 | 5.984 | 6.300 | 10,830 | -0.14(-2.17%) |
Oct 23, 2017 | 6.620 | 6.739 | 6.440 | 6.440 | 7,067 | -0.24(-3.59%) |
Oct 20, 2017 | 7.020 | 7.040 | 6.500 | 6.680 | 22,673 | -0.26(-3.75%) |
Oct 19, 2017 | 6.960 | 7.020 | 6.820 | 6.940 | 9,767 | +0.12(+1.76%) |
Oct 18, 2017 | 7.280 | 7.280 | 6.800 | 6.820 | 23,852 | -0.24(-3.45%) |
Oct 17, 2017 | 6.960 | 7.480 | 6.960 | 7.064 | 19,853 | +0.08(+1.20%) |
Oct 16, 2017 | 6.856 | 7.400 | 6.816 | 6.980 | 13,203 | -0.50(-6.68%) |
Oct 13, 2017 | 7.280 | 7.500 | 6.900 | 7.480 | 11,023 | +0.20(+2.75%) |
Oct 12, 2017 | 7.340 | 7.529 | 7.060 | 7.280 | 17,034 | -0.26(-3.45%) |
Oct 11, 2017 | 6.920 | 7.641 | 6.920 | 7.540 | 9,817 | +0.63(+9.18%) |
Oct 10, 2017 | 7.480 | 7.700 | 6.906 | 6.906 | 38,853 | -0.83(-10.77%) |
Oct 09, 2017 | 7.880 | 8.200 | 7.720 | 7.740 | 16,316 | -0.08(-1.02%) |
Oct 06, 2017 | 7.540 | 8.010 | 7.200 | 7.820 | 17,333 | +0.32(+4.27%) |
Oct 05, 2017 | 7.900 | 8.240 | 7.260 | 7.500 | 32,538 | -0.20(-2.60%) |
Oct 04, 2017 | 7.760 | 8.760 | 7.600 | 7.700 | 92,028 | +0.19(+2.53%) |
Oct 03, 2017 | 7.620 | 8.000 | 7.042 | 7.510 | 12,684 | -0.03(-0.40%) |
Oct 02, 2017 | 7.730 | 7.905 | 7.480 | 7.540 | 6,833 | -0.10(-1.31%) |
Sep 29, 2017 | 8.260 | 8.260 | 7.480 | 7.640 | 26,537 | -0.56(-6.83%) |
Sep 28, 2017 | 8.200 | 8.680 | 8.100 | 8.200 | 25,044 | +0.20(+2.50%) |
Sep 27, 2017 | 8.200 | 8.820 | 8.000 | 8.000 | 8,774 | -0.16(-1.96%) |
Sep 26, 2017 | 9.060 | 9.251 | 7.900 | 8.160 | 78,255 | -0.94(-10.33%) |
Sep 25, 2017 | 9.140 | 9.140 | 8.820 | 9.100 | 5,603 | -0.10(-1.09%) |
Sep 22, 2017 | 9.140 | 9.300 | 9.060 | 9.200 | 8,546 | +0.16(+1.76%) |
Sep 21, 2017 | 9.315 | 9.680 | 8.880 | 9.041 | 12,016 | -0.38(-4.02%) |
Sep 20, 2017 | 9.688 | 9.688 | 9.000 | 9.420 | 6,515 | -0.12(-1.26%) |
Sep 19, 2017 | 9.580 | 9.748 | 9.220 | 9.540 | 10,592 | -0.02(-0.21%) |
Sep 18, 2017 | 9.809 | 9.900 | 9.560 | 9.560 | 4,266 | -0.12(-1.24%) |
Sep 15, 2017 | 9.500 | 9.681 | 9.400 | 9.680 | 7,231 | +0.12(+1.26%) |
Sep 14, 2017 | 9.866 | 9.866 | 9.240 | 9.560 | 12,212 | -0.24(-2.45%) |
Sep 13, 2017 | 10.22 | 10.30 | 9.600 | 9.800 | 27,710 | -0.62(-5.95%) |
Sep 12, 2017 | 11.18 | 11.20 | 10.21 | 10.42 | 12,454 | -0.52(-4.75%) |
Sep 11, 2017 | 10.58 | 11.22 | 10.30 | 10.94 | 10,272 | +0.42(+3.99%) |
Sep 08, 2017 | 10.86 | 10.96 | 10.32 | 10.52 | 6,473 | -0.44(-4.01%) |
Sep 07, 2017 | 12.00 | 12.20 | 10.66 | 10.96 | 24,946 | -0.72(-6.18%) |
Sep 06, 2017 | 10.00 | 13.00 | 9.900 | 11.68 | 35,169 | +2.04(+21.19%) |
Sep 05, 2017 | 9.100 | 9.920 | 9.100 | 9.640 | 14,586 | +0.90(+10.30%) |
Sep 01, 2017 | 9.000 | 9.160 | 8.520 | 8.740 | 23,006 | -0.44(-4.79%) |
Aug 31, 2017 | 10.12 | 10.12 | 9.068 | 9.180 | 19,352 | -0.92(-9.11%) |
Aug 30, 2017 | 10.28 | 10.98 | 10.00 | 10.10 | 23,928 | -0.10(-0.98%) |
Aug 29, 2017 | 10.38 | 10.56 | 10.00 | 10.20 | 18,921 | -0.44(-4.14%) |
Aug 28, 2017 | 10.46 | 10.68 | 10.24 | 10.64 | 14,068 | +0.24(+2.31%) |
Aug 25, 2017 | 10.80 | 11.25 | 10.30 | 10.40 | 18,823 | -0.40(-3.70%) |
Aug 24, 2017 | 12.20 | 12.20 | 10.50 | 10.80 | 41,696 | -1.40(-11.48%) |
Aug 23, 2017 | 12.80 | 12.82 | 11.96 | 12.20 | 15,833 | -0.64(-4.98%) |
Aug 22, 2017 | 13.48 | 13.48 | 12.04 | 12.84 | 48,136 | -0.06(-0.47%) |
Aug 21, 2017 | 11.88 | 13.10 | 11.88 | 12.90 | 76,086 | +1.12(+9.51%) |
Aug 18, 2017 | 9.940 | 12.66 | 9.940 | 11.78 | 149,126 | +1.84(+18.51%) |
Aug 17, 2017 | 8.720 | 9.940 | 8.720 | 9.940 | 41,852 | +1.68(+20.34%) |
Aug 16, 2017 | 7.820 | 8.400 | 7.820 | 8.260 | 9,125 | +0.52(+6.72%) |
Aug 15, 2017 | 8.295 | 8.340 | 7.478 | 7.740 | 6,570 | -0.68(-8.08%) |
Aug 14, 2017 | 8.020 | 8.800 | 8.020 | 8.420 | 33,568 | +0.62(+7.95%) |
Aug 11, 2017 | 7.840 | 7.860 | 7.660 | 7.800 | 4,744 | -0.02(-0.26%) |
Aug 10, 2017 | 8.460 | 8.460 | 7.740 | 7.820 | 4,958 | -0.64(-7.57%) |
Aug 09, 2017 | 8.220 | 8.928 | 8.140 | 8.460 | 8,826 | -0.13(-1.50%) |
Aug 08, 2017 | 8.120 | 9.240 | 7.800 | 8.589 | 10,659 | +0.47(+5.77%) |
Aug 07, 2017 | 8.060 | 8.660 | 7.712 | 8.120 | 15,179 | -0.10(-1.22%) |
Aug 04, 2017 | 9.660 | 9.672 | 7.920 | 8.220 | 46,522 | -1.24(-13.11%) |
Aug 03, 2017 | 9.896 | 10.05 | 9.249 | 9.460 | 7,444 | -0.26(-2.67%) |
Aug 02, 2017 | 10.26 | 10.37 | 9.580 | 9.720 | 19,608 | -0.50(-4.89%) |