Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.980 | 6.270 | 5.880 | 6.190 | 2,211,147 | +0.29(+4.92%) |
Aug 30, 2017 | 5.900 | 5.990 | 5.740 | 5.900 | 1,868,269 | -0.03(-0.51%) |
Aug 29, 2017 | 5.960 | 6.090 | 5.860 | 5.930 | 1,817,447 | -0.13(-2.15%) |
Aug 28, 2017 | 6.220 | 6.240 | 5.810 | 6.060 | 2,553,408 | -0.17(-2.73%) |
Aug 25, 2017 | 6.280 | 6.320 | 6.090 | 6.230 | 1,799,349 | -0.04(-0.64%) |
Aug 24, 2017 | 6.050 | 6.390 | 6.050 | 6.270 | 1,799,550 | +0.18(+2.96%) |
Aug 23, 2017 | 5.970 | 6.350 | 5.930 | 6.090 | 3,063,731 | +0.09(+1.50%) |
Aug 22, 2017 | 5.950 | 6.080 | 5.925 | 6.000 | 1,154,514 | +0.08(+1.35%) |
Aug 21, 2017 | 6.140 | 6.210 | 5.910 | 5.920 | 1,533,532 | -0.29(-4.67%) |
Aug 18, 2017 | 6.140 | 6.230 | 6.060 | 6.210 | 2,127,390 | +0.09(+1.47%) |
Aug 17, 2017 | 6.020 | 6.340 | 6.020 | 6.120 | 1,993,449 | +0.03(+0.49%) |
Aug 16, 2017 | 6.160 | 6.300 | 6.010 | 6.090 | 1,907,594 | -0.04(-0.65%) |
Aug 15, 2017 | 6.210 | 6.219 | 5.935 | 6.130 | 1,636,781 | -0.13(-2.08%) |
Aug 14, 2017 | 6.500 | 6.510 | 6.215 | 6.260 | 1,608,271 | -0.19(-2.95%) |
Aug 11, 2017 | 6.210 | 6.500 | 6.210 | 6.450 | 1,659,964 | +0.19(+3.04%) |
Aug 10, 2017 | 6.380 | 6.570 | 6.175 | 6.260 | 2,164,462 | -0.02(-0.32%) |
Aug 09, 2017 | 6.320 | 6.440 | 6.090 | 6.280 | 2,666,392 | +0.12(+1.95%) |
Aug 08, 2017 | 5.990 | 6.375 | 5.940 | 6.160 | 2,829,958 | +0.10(+1.65%) |
Aug 07, 2017 | 6.230 | 6.290 | 5.945 | 6.060 | 2,966,268 | -0.28(-4.42%) |
Aug 04, 2017 | 5.850 | 6.340 | 5.815 | 6.340 | 3,044,215 | +0.42(+7.09%) |
Aug 03, 2017 | 5.770 | 6.490 | 5.570 | 5.920 | 3,778,885 | -0.32(-5.13%) |
Aug 02, 2017 | 6.420 | 6.460 | 6.160 | 6.240 | 2,886,286 | -0.26(-4.00%) |
Aug 01, 2017 | 6.598 | 6.385 | 6.500 | 1,606,813 | -0.06(-0.91%) | |
Jul 31, 2017 | 6.670 | 6.670 | 6.245 | 6.560 | 2,916,150 | -0.11(-1.65%) |
Jul 28, 2017 | 6.640 | 6.795 | 6.510 | 6.670 | 3,466,925 | -0.01(-0.15%) |
Jul 27, 2017 | 6.900 | 6.930 | 6.582 | 6.680 | 3,684,655 | -0.26(-3.75%) |
Jul 26, 2017 | 7.150 | 7.160 | 6.730 | 6.940 | 4,738,558 | +0.01(+0.14%) |
Jul 25, 2017 | 6.950 | 7.150 | 6.740 | 6.930 | 4,804,031 | +0.15(+2.21%) |
Jul 24, 2017 | 6.850 | 7.000 | 6.480 | 6.780 | 3,290,556 | -0.03(-0.44%) |
Jul 21, 2017 | 6.860 | 7.030 | 6.760 | 6.810 | 2,243,489 | +0.00(+0.00%) |
Jul 20, 2017 | 7.010 | 7.063 | 6.640 | 6.810 | 2,462,441 | -0.11(-1.59%) |
Jul 19, 2017 | 6.510 | 7.030 | 6.510 | 6.920 | 3,580,215 | +0.35(+5.33%) |
Jul 18, 2017 | 6.610 | 6.830 | 6.445 | 6.570 | 2,852,739 | +0.01(+0.15%) |
Jul 17, 2017 | 6.780 | 6.910 | 6.500 | 6.560 | 2,438,704 | -0.22(-3.24%) |
Jul 14, 2017 | 6.570 | 6.830 | 6.510 | 6.780 | 3,684,966 | +0.22(+3.35%) |
Jul 13, 2017 | 6.600 | 6.710 | 6.410 | 6.560 | 3,925,509 | +0.19(+2.98%) |
Jul 12, 2017 | 6.530 | 6.770 | 6.090 | 6.370 | 10,404,889 | -0.38(-5.63%) |
Jul 11, 2017 | 6.840 | 5.870 | 6.750 | 28,024,996 | +2.29(+51.35%) | |
Jul 10, 2017 | 4.150 | 4.530 | 4.140 | 4.460 | 2,244,307 | +0.26(+6.19%) |
Jul 07, 2017 | 4.280 | 4.300 | 4.060 | 4.200 | 1,703,198 | -0.16(-3.67%) |
Jul 06, 2017 | 4.510 | 4.560 | 4.300 | 4.360 | 2,697,127 | -0.07(-1.58%) |
Jul 05, 2017 | 4.890 | 4.975 | 4.380 | 4.430 | 3,409,409 | -0.45(-9.22%) |
Jul 03, 2017 | 4.590 | 4.930 | 4.590 | 4.880 | 1,957,861 | +0.34(+7.49%) |
Jun 30, 2017 | 4.500 | 4.690 | 4.370 | 4.540 | 2,593,536 | +0.15(+3.42%) |
Jun 29, 2017 | 4.120 | 4.513 | 4.120 | 4.390 | 2,788,262 | +0.29(+7.07%) |
Jun 28, 2017 | 3.920 | 4.220 | 3.890 | 4.100 | 3,340,004 | +0.20(+5.13%) |
Jun 27, 2017 | 4.150 | 4.280 | 3.860 | 3.900 | 3,510,120 | -0.10(-2.50%) |
Jun 26, 2017 | 3.880 | 4.080 | 3.860 | 4.000 | 3,352,042 | +0.10(+2.56%) |
Jun 23, 2017 | 3.800 | 3.910 | 3.685 | 3.900 | 9,201,422 | +0.11(+2.90%) |
Jun 22, 2017 | 3.890 | 3.930 | 3.740 | 3.790 | 3,216,894 | -0.06(-1.56%) |
Jun 21, 2017 | 4.090 | 4.295 | 3.830 | 3.850 | 4,245,393 | -0.42(-9.84%) |
Jun 20, 2017 | 4.210 | 4.320 | 3.980 | 4.270 | 4,154,103 | -0.05(-1.16%) |
Jun 19, 2017 | 4.440 | 4.500 | 4.270 | 4.320 | 2,978,918 | -0.11(-2.48%) |
Jun 16, 2017 | 4.640 | 4.670 | 4.180 | 4.430 | 9,064,233 | -0.17(-3.70%) |
Jun 15, 2017 | 5.070 | 5.100 | 4.530 | 4.600 | 7,166,668 | -0.54(-10.51%) |
Jun 14, 2017 | 6.050 | 6.065 | 4.870 | 5.140 | 7,595,170 | -0.95(-15.60%) |
Jun 13, 2017 | 6.010 | 6.170 | 5.940 | 6.090 | 5,131,839 | +0.09(+1.50%) |
Jun 12, 2017 | 6.070 | 6.230 | 5.970 | 6.000 | 3,264,562 | +0.03(+0.50%) |
Jun 09, 2017 | 5.870 | 6.180 | 5.790 | 5.970 | 2,195,141 | +0.14(+2.40%) |
Jun 08, 2017 | 5.870 | 6.030 | 5.760 | 5.830 | 2,379,547 | -0.10(-1.69%) |
Jun 07, 2017 | 6.090 | 6.370 | 5.780 | 5.930 | 2,715,855 | -0.23(-3.73%) |
Jun 06, 2017 | 5.960 | 6.210 | 5.791 | 6.160 | 2,051,779 | +0.17(+2.84%) |
Jun 05, 2017 | 5.900 | 6.100 | 5.820 | 5.990 | 2,116,745 | +0.04(+0.67%) |
Jun 02, 2017 | 5.640 | 5.990 | 5.570 | 5.950 | 1,858,095 | +0.09(+1.54%) |