Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.607 | 6.878 | 6.539 | 6.561 | 464,434 | +0.00(+0.00%) |
Aug 30, 2017 | 6.516 | 6.561 | 6.471 | 6.561 | 383,846 | +0.00(+0.00%) |
Aug 29, 2017 | 6.471 | 6.607 | 6.426 | 6.561 | 619,881 | +0.00(+0.00%) |
Aug 28, 2017 | 6.652 | 6.833 | 6.380 | 6.561 | 591,101 | -0.09(-1.36%) |
Aug 25, 2017 | 6.697 | 6.788 | 6.652 | 6.652 | 1,118,435 | -0.05(-0.68%) |
Aug 24, 2017 | 6.652 | 6.878 | 6.607 | 6.697 | 754,519 | +0.05(+0.68%) |
Aug 23, 2017 | 6.471 | 6.788 | 6.471 | 6.652 | 660,937 | +0.18(+2.80%) |
Aug 22, 2017 | 6.607 | 6.720 | 6.471 | 6.471 | 976,452 | -0.14(-2.05%) |
Aug 21, 2017 | 6.471 | 6.742 | 6.380 | 6.607 | 1,085,771 | +0.09(+1.39%) |
Aug 18, 2017 | 6.290 | 6.561 | 6.290 | 6.516 | 995,171 | +0.09(+1.41%) |
Aug 17, 2017 | 6.561 | 6.652 | 6.335 | 6.426 | 640,428 | -0.18(-2.74%) |
Aug 16, 2017 | 6.607 | 6.697 | 6.471 | 6.607 | 991,279 | +0.00(+0.00%) |
Aug 15, 2017 | 6.426 | 6.697 | 6.199 | 6.607 | 1,192,696 | +0.23(+3.55%) |
Aug 14, 2017 | 6.335 | 6.607 | 6.335 | 6.380 | 1,013,477 | +0.05(+0.71%) |
Aug 11, 2017 | 6.697 | 6.697 | 6.245 | 6.335 | 1,754,494 | -0.23(-3.45%) |
Aug 10, 2017 | 6.969 | 6.969 | 6.493 | 6.561 | 2,013,115 | -0.43(-6.15%) |
Aug 09, 2017 | 7.285 | 7.602 | 6.516 | 6.991 | 2,356,374 | -2.56(-26.78%) |
Aug 08, 2017 | 9.910 | 10.05 | 9.457 | 9.548 | 534,759 | -0.41(-4.09%) |
Aug 07, 2017 | 10.00 | 10.05 | 9.910 | 9.955 | 239,923 | -0.09(-0.90%) |
Aug 04, 2017 | 9.955 | 10.14 | 9.865 | 10.05 | 308,368 | +0.14(+1.37%) |
Aug 03, 2017 | 9.955 | 10.09 | 9.865 | 9.910 | 228,935 | -0.09(-0.91%) |
Aug 02, 2017 | 9.910 | 10.09 | 9.819 | 10.00 | 283,936 | +0.05(+0.45%) |
Aug 01, 2017 | 10.09 | 10.14 | 9.955 | 9.955 | 266,994 | -0.09(-0.90%) |
Jul 31, 2017 | 9.910 | 10.14 | 9.774 | 10.05 | 307,310 | +0.14(+1.37%) |
Jul 28, 2017 | 9.819 | 10.00 | 9.819 | 9.910 | 215,638 | +0.05(+0.46%) |
Jul 27, 2017 | 9.865 | 9.933 | 9.729 | 9.865 | 347,865 | +0.00(+0.00%) |
Jul 26, 2017 | 10.14 | 10.23 | 9.865 | 9.865 | 276,991 | -0.27(-2.68%) |
Jul 25, 2017 | 10.05 | 10.27 | 10.00 | 10.14 | 428,318 | +0.14(+1.36%) |
Jul 24, 2017 | 9.910 | 10.05 | 9.729 | 10.00 | 555,775 | +0.09(+0.91%) |
Jul 21, 2017 | 10.00 | 10.00 | 9.819 | 9.910 | 362,881 | +0.00(+0.00%) |
Jul 20, 2017 | 9.910 | 9.910 | 9.819 | 9.910 | 398,631 | +0.00(+0.00%) |
Jul 19, 2017 | 10.05 | 10.14 | 9.774 | 9.910 | 374,717 | -0.09(-0.91%) |
Jul 18, 2017 | 9.865 | 10.05 | 9.819 | 10.00 | 288,814 | +0.05(+0.45%) |
Jul 17, 2017 | 9.684 | 10.00 | 9.684 | 9.955 | 535,212 | +0.18(+1.85%) |
Jul 14, 2017 | 9.729 | 9.865 | 9.684 | 9.774 | 401,468 | -0.05(-0.46%) |
Jul 13, 2017 | 9.819 | 9.865 | 9.729 | 9.819 | 282,677 | +0.05(+0.46%) |
Jul 12, 2017 | 9.910 | 10.00 | 9.729 | 9.774 | 412,982 | -0.14(-1.37%) |
Jul 11, 2017 | 10.00 | 10.27 | 9.865 | 9.910 | 500,839 | -0.14(-1.35%) |
Jul 10, 2017 | 10.09 | 10.27 | 9.910 | 10.05 | 585,644 | -0.09(-0.89%) |
Jul 07, 2017 | 10.09 | 10.18 | 9.955 | 10.14 | 369,848 | +0.05(+0.45%) |
Jul 06, 2017 | 10.23 | 10.32 | 10.05 | 10.09 | 434,270 | -0.14(-1.33%) |
Jul 05, 2017 | 10.41 | 10.45 | 10.09 | 10.23 | 283,811 | -0.18(-1.74%) |
Jul 03, 2017 | 10.05 | 10.54 | 10.05 | 10.41 | 308,248 | +0.36(+3.60%) |
Jun 30, 2017 | 10.14 | 10.18 | 9.955 | 10.05 | 355,056 | -0.09(-0.89%) |
Jun 29, 2017 | 10.50 | 10.50 | 9.955 | 10.14 | 520,361 | -0.09(-0.89%) |
Jun 28, 2017 | 10.27 | 10.32 | 10.27 | 10.23 | 648,744 | +0.22(+2.23%) |
Jun 27, 2017 | 10.05 | 10.14 | 9.959 | 10.00 | 304,377 | -0.04(-0.44%) |
Jun 26, 2017 | 10.27 | 10.27 | 10.00 | 10.05 | 372,636 | +0.04(+0.45%) |
Jun 23, 2017 | 9.914 | 10.18 | 9.914 | 10.00 | 872,554 | +0.09(+0.90%) |
Jun 22, 2017 | 10.00 | 10.18 | 9.914 | 9.914 | 415,481 | -0.04(-0.45%) |
Jun 21, 2017 | 10.14 | 10.23 | 9.936 | 9.959 | 429,408 | -0.18(-1.76%) |
Jun 20, 2017 | 10.18 | 10.27 | 10.06 | 10.14 | 330,621 | -0.09(-0.87%) |
Jun 19, 2017 | 10.18 | 10.29 | 10.05 | 10.23 | 389,459 | +0.09(+0.88%) |
Jun 16, 2017 | 9.959 | 10.23 | 9.825 | 10.14 | 1,289,205 | +0.09(+0.89%) |
Jun 15, 2017 | 10.36 | 10.36 | 10.05 | 10.05 | 544,597 | -0.45(-4.26%) |
Jun 14, 2017 | 10.23 | 10.49 | 10.05 | 10.49 | 527,353 | +0.22(+2.17%) |
Jun 13, 2017 | 10.32 | 10.49 | 10.23 | 10.27 | 395,766 | +0.00(+0.00%) |
Jun 12, 2017 | 10.45 | 10.67 | 10.25 | 10.27 | 1,008,208 | -0.27(-2.54%) |
Jun 09, 2017 | 10.05 | 10.63 | 9.780 | 10.54 | 1,600,657 | +0.45(+4.42%) |
Jun 08, 2017 | 9.691 | 10.27 | 9.601 | 10.09 | 953,579 | +0.36(+3.67%) |
Jun 07, 2017 | 9.378 | 9.825 | 9.378 | 9.735 | 570,396 | +0.36(+3.81%) |
Jun 06, 2017 | 9.378 | 9.646 | 9.200 | 9.378 | 1,190,276 | -0.09(-0.94%) |
Jun 05, 2017 | 9.423 | 9.691 | 9.423 | 9.467 | 955,070 | +0.04(+0.47%) |
Jun 02, 2017 | 9.646 | 9.869 | 9.400 | 9.423 | 765,059 | -0.27(-2.77%) |