Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.140 | 6.590 | 6.100 | 6.260 | 392,394 | +0.11(+1.79%) |
Aug 30, 2017 | 6.180 | 6.300 | 5.960 | 6.150 | 314,858 | -0.05(-0.81%) |
Aug 29, 2017 | 5.760 | 6.280 | 5.690 | 6.200 | 710,787 | +0.49(+8.58%) |
Aug 28, 2017 | 5.650 | 5.760 | 5.550 | 5.710 | 352,989 | +0.11(+1.96%) |
Aug 25, 2017 | 5.740 | 5.880 | 5.580 | 5.600 | 235,519 | -0.16(-2.78%) |
Aug 24, 2017 | 5.720 | 5.880 | 5.680 | 5.760 | 328,963 | +0.06(+1.05%) |
Aug 23, 2017 | 5.710 | 5.850 | 5.670 | 5.700 | 234,016 | -0.08(-1.38%) |
Aug 22, 2017 | 5.840 | 5.910 | 5.760 | 5.780 | 169,171 | -0.02(-0.34%) |
Aug 21, 2017 | 5.910 | 5.910 | 5.730 | 5.800 | 272,959 | -0.08(-1.36%) |
Aug 18, 2017 | 5.790 | 6.010 | 5.760 | 5.880 | 403,533 | +0.04(+0.68%) |
Aug 17, 2017 | 5.740 | 5.950 | 5.710 | 5.840 | 262,311 | +0.04(+0.69%) |
Aug 16, 2017 | 5.800 | 5.950 | 5.760 | 5.800 | 127,145 | -0.02(-0.34%) |
Aug 15, 2017 | 5.780 | 5.780 | 5.670 | 5.820 | 216,635 | +0.01(+0.17%) |
Aug 14, 2017 | 6.010 | 6.025 | 5.760 | 5.810 | 291,665 | -0.14(-2.35%) |
Aug 11, 2017 | 5.800 | 5.970 | 5.700 | 5.950 | 337,824 | +0.17(+2.94%) |
Aug 10, 2017 | 5.760 | 5.948 | 5.620 | 5.780 | 380,952 | +0.00(+0.00%) |
Aug 09, 2017 | 5.600 | 5.950 | 5.600 | 5.780 | 604,447 | -0.17(-2.86%) |
Aug 08, 2017 | 6.060 | 6.190 | 5.830 | 5.950 | 339,914 | -0.09(-1.49%) |
Aug 07, 2017 | 5.700 | 6.150 | 5.510 | 6.040 | 646,134 | +0.27(+4.68%) |
Aug 04, 2017 | 5.370 | 5.874 | 5.370 | 5.770 | 665,429 | +0.49(+9.38%) |
Aug 03, 2017 | 6.060 | 6.160 | 5.040 | 5.275 | 1,755,047 | -0.88(-14.37%) |
Aug 02, 2017 | 6.500 | 6.500 | 6.110 | 6.160 | 548,014 | -0.30(-4.64%) |
Aug 01, 2017 | 6.310 | 6.486 | 6.200 | 6.460 | 643,733 | +0.13(+2.05%) |
Jul 31, 2017 | 6.330 | 6.435 | 6.225 | 6.330 | 385,711 | +0.03(+0.48%) |
Jul 28, 2017 | 6.240 | 6.435 | 6.150 | 6.300 | 250,484 | -0.02(-0.32%) |
Jul 27, 2017 | 6.500 | 6.620 | 6.250 | 6.320 | 591,416 | -0.20(-3.07%) |
Jul 26, 2017 | 6.770 | 6.800 | 6.470 | 6.520 | 577,606 | +0.10(+1.56%) |
Jul 25, 2017 | 6.470 | 6.720 | 6.400 | 6.420 | 554,165 | -0.19(-2.87%) |
Jul 24, 2017 | 6.680 | 6.710 | 6.310 | 6.610 | 947,168 | -0.11(-1.64%) |
Jul 21, 2017 | 6.910 | 6.995 | 6.690 | 6.720 | 810,753 | -0.16(-2.33%) |
Jul 20, 2017 | 7.079 | 6.500 | 6.880 | 1,047,115 | +0.29(+4.40%) | |
Jul 19, 2017 | 6.430 | 6.849 | 6.360 | 6.590 | 1,224,038 | +0.21(+3.29%) |
Jul 18, 2017 | 6.430 | 6.538 | 6.240 | 6.380 | 793,515 | -0.03(-0.47%) |
Jul 17, 2017 | 6.380 | 6.450 | 6.090 | 6.410 | 1,130,088 | +0.08(+1.26%) |
Jul 14, 2017 | 6.650 | 6.668 | 6.210 | 6.330 | 1,676,843 | -0.33(-4.88%) |
Jul 13, 2017 | 6.610 | 6.960 | 6.300 | 6.655 | 2,566,837 | -0.01(-0.22%) |
Jul 12, 2017 | 5.500 | 6.800 | 5.500 | 6.670 | 11,196,013 | -0.93(-12.24%) |
Jul 11, 2017 | 7.760 | 8.150 | 7.140 | 7.600 | 5,957,148 | +1.11(+17.10%) |
Jul 10, 2017 | 6.300 | 6.990 | 6.100 | 6.490 | 4,716,991 | -0.63(-8.85%) |
Jul 07, 2017 | 9.050 | 9.050 | 6.720 | 7.120 | 7,438,780 | -2.38(-25.05%) |
Jul 06, 2017 | 10.34 | 10.58 | 9.454 | 9.500 | 2,596,420 | -0.68(-6.68%) |
Jul 05, 2017 | 10.07 | 11.00 | 9.850 | 10.18 | 1,715,860 | +0.38(+3.88%) |
Jul 03, 2017 | 9.270 | 9.920 | 9.190 | 9.800 | 526,757 | +0.53(+5.72%) |
Jun 30, 2017 | 9.320 | 9.400 | 9.000 | 9.270 | 737,724 | -0.05(-0.54%) |
Jun 29, 2017 | 9.770 | 9.780 | 9.130 | 9.320 | 1,107,922 | -0.42(-4.31%) |
Jun 28, 2017 | 10.00 | 10.18 | 9.650 | 9.740 | 1,213,722 | -0.20(-2.01%) |
Jun 27, 2017 | 10.05 | 10.53 | 9.850 | 9.940 | 942,499 | -0.13(-1.29%) |
Jun 26, 2017 | 10.36 | 10.63 | 10.05 | 10.07 | 1,367,565 | -0.08(-0.79%) |
Jun 23, 2017 | 10.15 | 3,403,415 | -1.39(-12.05%) | |||
Jun 22, 2017 | 11.11 | 11.64 | 11.00 | 11.54 | 1,031,065 | +0.50(+4.53%) |
Jun 21, 2017 | 11.00 | 11.24 | 10.81 | 11.04 | 548,568 | +0.10(+0.91%) |
Jun 20, 2017 | 10.70 | 11.26 | 10.51 | 10.94 | 808,813 | +0.25(+2.34%) |
Jun 19, 2017 | 10.15 | 10.74 | 10.15 | 10.69 | 546,908 | +0.53(+5.22%) |
Jun 16, 2017 | 10.11 | 10.42 | 10.01 | 10.16 | 509,669 | -0.12(-1.17%) |
Jun 15, 2017 | 10.38 | 10.54 | 10.08 | 10.28 | 564,933 | -0.22(-2.10%) |
Jun 14, 2017 | 10.80 | 10.87 | 10.26 | 10.50 | 720,289 | -0.39(-3.58%) |
Jun 13, 2017 | 10.80 | 11.27 | 10.61 | 10.89 | 632,015 | +0.14(+1.30%) |
Jun 12, 2017 | 10.70 | 11.03 | 10.35 | 10.75 | 941,447 | -0.45(-4.02%) |
Jun 09, 2017 | 11.52 | 11.79 | 11.03 | 11.20 | 729,063 | -0.16(-1.41%) |
Jun 08, 2017 | 10.93 | 11.48 | 10.93 | 11.36 | 599,420 | +0.31(+2.81%) |
Jun 07, 2017 | 11.09 | 11.42 | 10.90 | 11.05 | 532,698 | -0.08(-0.72%) |
Jun 06, 2017 | 11.00 | 11.49 | 10.99 | 11.13 | 580,548 | -0.03(-0.27%) |
Jun 05, 2017 | 10.93 | 11.37 | 10.65 | 11.16 | 545,355 | +0.16(+1.45%) |
Jun 02, 2017 | 10.72 | 11.09 | 10.64 | 11.00 | 688,634 | +0.29(+2.71%) |