Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.530 | 3.940 | 3.400 | 3.860 | 668,379 | +0.63(+19.50%) |
Aug 30, 2017 | 3.290 | 3.520 | 3.220 | 3.230 | 295,266 | -0.07(-2.12%) |
Aug 29, 2017 | 3.510 | 3.560 | 3.270 | 3.300 | 248,500 | -0.21(-5.98%) |
Aug 28, 2017 | 3.530 | 3.560 | 3.360 | 3.510 | 148,476 | +0.05(+1.45%) |
Aug 25, 2017 | 3.590 | 3.590 | 3.350 | 3.460 | 107,175 | -0.01(-0.29%) |
Aug 24, 2017 | 3.590 | 3.710 | 3.470 | 3.470 | 112,951 | -0.12(-3.34%) |
Aug 23, 2017 | 3.590 | 3.800 | 3.530 | 3.590 | 187,300 | -0.04(-1.10%) |
Aug 22, 2017 | 3.360 | 3.780 | 3.360 | 3.630 | 253,401 | +0.26(+7.72%) |
Aug 21, 2017 | 3.600 | 3.600 | 3.330 | 3.370 | 308,969 | -0.21(-5.87%) |
Aug 18, 2017 | 3.860 | 3.880 | 3.520 | 3.580 | 337,824 | -0.33(-8.44%) |
Aug 17, 2017 | 3.970 | 4.190 | 3.910 | 3.910 | 142,115 | -0.08(-2.01%) |
Aug 16, 2017 | 4.070 | 4.200 | 3.910 | 3.990 | 201,153 | -0.06(-1.48%) |
Aug 15, 2017 | 4.440 | 4.440 | 3.935 | 4.050 | 333,866 | -0.37(-8.37%) |
Aug 14, 2017 | 4.480 | 4.520 | 4.300 | 4.420 | 152,786 | -0.07(-1.56%) |
Aug 11, 2017 | 4.600 | 4.658 | 4.450 | 4.490 | 142,936 | -0.11(-2.39%) |
Aug 10, 2017 | 5.360 | 5.380 | 4.560 | 4.600 | 160,529 | -0.80(-14.81%) |
Aug 09, 2017 | 5.360 | 5.680 | 5.320 | 5.400 | 159,323 | -0.01(-0.18%) |
Aug 08, 2017 | 5.400 | 5.410 | 4.630 | 5.410 | 730,392 | -0.22(-3.91%) |
Aug 07, 2017 | 5.270 | 5.670 | 5.210 | 5.630 | 313,809 | +0.35(+6.63%) |
Aug 04, 2017 | 5.260 | 5.420 | 5.130 | 5.280 | 141,251 | +0.05(+0.96%) |
Aug 03, 2017 | 5.210 | 5.390 | 5.159 | 5.230 | 130,908 | -0.02(-0.38%) |
Aug 02, 2017 | 5.390 | 5.390 | 5.115 | 5.250 | 162,416 | -0.15(-2.78%) |
Aug 01, 2017 | 5.700 | 5.740 | 5.320 | 5.400 | 216,677 | -0.12(-2.17%) |
Jul 31, 2017 | 5.410 | 5.590 | 5.370 | 5.520 | 114,182 | +0.10(+1.85%) |
Jul 28, 2017 | 5.430 | 5.720 | 5.280 | 5.420 | 89,952 | -0.01(-0.18%) |
Jul 27, 2017 | 5.750 | 5.840 | 5.370 | 5.430 | 140,782 | -0.31(-5.40%) |
Jul 26, 2017 | 5.810 | 5.830 | 5.550 | 5.740 | 220,143 | -0.11(-1.88%) |
Jul 25, 2017 | 6.000 | 6.100 | 5.750 | 5.850 | 132,170 | -0.13(-2.17%) |
Jul 24, 2017 | 5.880 | 6.110 | 5.871 | 5.980 | 152,895 | +0.12(+2.05%) |
Jul 21, 2017 | 6.330 | 6.330 | 5.790 | 5.860 | 173,334 | -0.30(-4.87%) |
Jul 20, 2017 | 6.230 | 6.330 | 6.000 | 6.160 | 259,376 | -0.09(-1.44%) |
Jul 19, 2017 | 6.270 | 6.280 | 5.930 | 6.250 | 236,697 | +0.01(+0.16%) |
Jul 18, 2017 | 6.480 | 6.570 | 6.170 | 6.240 | 200,179 | -0.25(-3.85%) |
Jul 17, 2017 | 6.880 | 6.900 | 6.270 | 6.490 | 348,817 | -0.40(-5.81%) |
Jul 14, 2017 | 6.990 | 7.065 | 6.880 | 6.890 | 200,541 | -0.11(-1.57%) |
Jul 13, 2017 | 7.140 | 7.140 | 6.960 | 7.000 | 55,593 | -0.14(-1.96%) |
Jul 12, 2017 | 7.100 | 7.280 | 7.050 | 7.140 | 121,550 | +0.04(+0.56%) |
Jul 11, 2017 | 7.080 | 7.300 | 6.780 | 7.100 | 164,696 | +0.04(+0.57%) |
Jul 10, 2017 | 7.410 | 7.470 | 7.040 | 7.060 | 107,367 | -0.38(-5.11%) |
Jul 07, 2017 | 7.470 | 7.510 | 7.310 | 7.440 | 101,218 | +0.00(+0.00%) |
Jul 06, 2017 | 7.360 | 7.520 | 7.300 | 7.440 | 168,022 | +0.05(+0.68%) |
Jul 05, 2017 | 7.310 | 7.430 | 7.190 | 7.390 | 86,180 | +0.06(+0.82%) |
Jul 03, 2017 | 7.370 | 7.460 | 7.265 | 7.330 | 103,935 | -0.03(-0.41%) |
Jun 30, 2017 | 7.170 | 7.400 | 7.060 | 7.360 | 163,468 | +0.17(+2.36%) |
Jun 29, 2017 | 7.140 | 7.250 | 7.010 | 7.190 | 136,170 | +0.10(+1.41%) |
Jun 28, 2017 | 6.920 | 7.200 | 6.750 | 7.090 | 102,580 | +0.21(+3.05%) |
Jun 27, 2017 | 6.680 | 7.030 | 6.680 | 6.880 | 152,721 | +0.15(+2.23%) |
Jun 26, 2017 | 6.700 | 6.840 | 6.610 | 6.730 | 121,673 | +0.01(+0.15%) |
Jun 23, 2017 | 6.950 | 7.090 | 6.550 | 6.720 | 2,809,336 | -0.23(-3.31%) |
Jun 22, 2017 | 7.250 | 7.400 | 6.900 | 6.950 | 252,993 | -0.30(-4.14%) |
Jun 21, 2017 | 7.370 | 7.370 | 7.030 | 7.250 | 137,647 | +0.17(+2.40%) |
Jun 20, 2017 | 7.350 | 7.350 | 6.800 | 7.080 | 334,858 | -0.27(-3.67%) |
Jun 19, 2017 | 7.290 | 7.640 | 7.290 | 7.350 | 163,126 | +0.00(+0.00%) |
Jun 16, 2017 | 7.410 | 7.540 | 7.300 | 7.350 | 144,887 | -0.02(-0.27%) |
Jun 15, 2017 | 7.647 | 7.650 | 7.251 | 7.370 | 372,384 | -0.17(-2.25%) |
Jun 14, 2017 | 7.490 | 7.660 | 7.370 | 7.540 | 146,934 | +0.06(+0.80%) |
Jun 13, 2017 | 7.530 | 7.650 | 7.380 | 7.480 | 141,177 | +0.07(+0.94%) |
Jun 12, 2017 | 7.560 | 7.700 | 7.325 | 7.410 | 68,906 | -0.19(-2.50%) |
Jun 09, 2017 | 7.450 | 7.720 | 7.370 | 7.600 | 279,344 | +0.12(+1.60%) |
Jun 08, 2017 | 7.350 | 7.530 | 7.320 | 7.480 | 57,454 | +0.10(+1.36%) |
Jun 07, 2017 | 7.420 | 7.690 | 7.340 | 7.380 | 150,207 | -0.06(-0.81%) |
Jun 06, 2017 | 7.590 | 7.600 | 7.350 | 7.440 | 72,250 | -0.06(-0.80%) |
Jun 05, 2017 | 7.630 | 7.730 | 7.400 | 7.500 | 91,148 | -0.18(-2.34%) |
Jun 02, 2017 | 7.690 | 7.730 | 7.520 | 7.680 | 104,003 | +0.08(+1.05%) |