Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.850 | 5.920 | 5.760 | 5.760 | 24,016 | -0.10(-1.77%) |
Aug 30, 2017 | 5.760 | 5.980 | 5.760 | 5.864 | 25,246 | -0.12(-1.94%) |
Aug 29, 2017 | 5.930 | 5.980 | 5.760 | 5.980 | 26,088 | -0.02(-0.33%) |
Aug 28, 2017 | 6.000 | 6.040 | 5.910 | 6.000 | 34,932 | +0.01(+0.17%) |
Aug 25, 2017 | 6.091 | 5.950 | 5.990 | 27,123 | -0.01(-0.17%) | |
Aug 24, 2017 | 5.990 | 6.100 | 5.860 | 6.000 | 55,624 | +0.01(+0.17%) |
Aug 23, 2017 | 5.400 | 6.144 | 5.360 | 5.990 | 143,992 | +0.67(+12.49%) |
Aug 22, 2017 | 5.290 | 5.340 | 5.270 | 5.325 | 4,781 | -0.08(-1.39%) |
Aug 21, 2017 | 5.300 | 5.400 | 5.262 | 5.400 | 7,636 | +0.16(+3.05%) |
Aug 18, 2017 | 5.210 | 5.284 | 5.210 | 5.240 | 4,022 | +0.04(+0.77%) |
Aug 17, 2017 | 5.210 | 5.300 | 5.150 | 5.200 | 5,897 | -0.04(-0.76%) |
Aug 16, 2017 | 5.350 | 5.350 | 5.220 | 5.240 | 3,718 | +0.00(+0.00%) |
Aug 15, 2017 | 5.350 | 5.350 | 5.240 | 5.240 | 9,505 | -0.10(-1.87%) |
Aug 14, 2017 | 5.120 | 5.350 | 5.120 | 5.340 | 9,860 | +0.33(+6.59%) |
Aug 11, 2017 | 5.350 | 5.350 | 5.010 | 5.010 | 12,025 | -0.39(-7.22%) |
Aug 10, 2017 | 5.400 | 5.400 | 5.011 | 5.400 | 13,097 | +0.00(+0.00%) |
Aug 09, 2017 | 5.400 | 5.400 | 5.400 | 5.400 | 750 | -0.15(-2.73%) |
Aug 08, 2017 | 4.990 | 5.592 | 4.920 | 5.552 | 33,550 | +0.05(+0.94%) |
Aug 07, 2017 | 4.600 | 5.500 | 4.500 | 5.500 | 30,084 | +0.85(+18.28%) |
Aug 04, 2017 | 4.210 | 4.750 | 4.210 | 4.650 | 61,907 | +0.49(+11.67%) |
Aug 03, 2017 | 4.093 | 4.250 | 4.093 | 4.164 | 3,612 | +0.11(+2.82%) |
Aug 02, 2017 | 3.800 | 4.053 | 3.800 | 4.050 | 3,432 | +0.03(+0.75%) |
Jul 31, 2017 | 4.020 | 4.020 | 4.020 | 0 | +0.02(+0.50%) | |
Jul 28, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 9,240 | +0.09(+2.30%) |
Jul 27, 2017 | 3.962 | 3.990 | 3.910 | 3.910 | 9,627 | +0.03(+0.77%) |
Jul 26, 2017 | 3.750 | 4.000 | 3.750 | 3.880 | 51,848 | +0.16(+4.26%) |
Jul 25, 2017 | 3.710 | 3.722 | 3.710 | 3.722 | 1,992 | +0.05(+1.41%) |
Jul 24, 2017 | 3.700 | 3.890 | 3.546 | 3.670 | 20,736 | +0.17(+4.86%) |
Jul 21, 2017 | 3.710 | 3.890 | 3.500 | 3.500 | 34,540 | -0.21(-5.66%) |
Jul 20, 2017 | 3.710 | 3.710 | 3.710 | 3.710 | 647 | +0.00(+0.00%) |
Jul 19, 2017 | 3.940 | 3.979 | 3.670 | 3.710 | 6,852 | -0.23(-5.79%) |
Jul 18, 2017 | 3.784 | 3.978 | 3.648 | 3.938 | 8,850 | +0.28(+7.59%) |
Jul 14, 2017 | 3.660 | 3.660 | 3.660 | 4 | +0.12(+3.39%) | |
Jul 13, 2017 | 3.850 | 3.850 | 3.430 | 3.540 | 36,288 | -0.31(-8.05%) |
Jul 12, 2017 | 3.850 | 3.880 | 3.850 | 3.850 | 2,212 | +0.00(+0.00%) |
Jul 11, 2017 | 3.950 | 4.002 | 3.850 | 3.850 | 7,650 | -0.10(-2.53%) |
Jul 10, 2017 | 4.110 | 4.110 | 3.910 | 3.950 | 15,671 | +0.00(+0.00%) |
Jul 07, 2017 | 3.930 | 3.950 | 3.910 | 3.950 | 502 | -0.02(-0.50%) |
Jul 06, 2017 | 3.920 | 4.100 | 3.916 | 3.970 | 53,712 | +0.07(+1.79%) |
Jul 05, 2017 | 3.900 | 3.900 | 3.900 | 3.900 | 1,890 | -0.01(-0.26%) |
Jul 03, 2017 | 4.080 | 4.080 | 3.910 | 3.910 | 8,832 | -0.11(-2.74%) |
Jun 30, 2017 | 4.065 | 4.100 | 4.020 | 4.020 | 9,809 | -0.03(-0.74%) |
Jun 29, 2017 | 4.060 | 4.128 | 4.030 | 4.050 | 10,813 | +0.00(+0.00%) |
Jun 28, 2017 | 4.050 | 4.090 | 4.050 | 4.050 | 3,512 | +0.00(+0.00%) |
Jun 27, 2017 | 4.090 | 4.090 | 4.050 | 4.050 | 212 | +0.05(+1.25%) |
Jun 26, 2017 | 4.170 | 4.170 | 4.000 | 4.000 | 5,653 | -0.15(-3.61%) |
Jun 23, 2017 | 4.160 | 4.240 | 4.100 | 4.150 | 23,341 | -0.04(-0.93%) |
Jun 22, 2017 | 4.190 | 4.190 | 4.061 | 4.189 | 4,017 | +0.13(+3.33%) |
Jun 21, 2017 | 3.923 | 4.100 | 3.902 | 4.054 | 9,516 | +0.17(+4.48%) |
Jun 20, 2017 | 3.857 | 3.969 | 3.830 | 3.880 | 29,612 | +0.06(+1.57%) |
Jun 19, 2017 | 3.830 | 3.840 | 3.815 | 3.820 | 2,080 | -0.08(-2.04%) |
Jun 16, 2017 | 3.900 | 3.900 | 3.890 | 3.900 | 2,176 | +0.13(+3.45%) |
Jun 15, 2017 | 3.760 | 3.850 | 3.740 | 3.770 | 12,199 | +0.02(+0.53%) |
Jun 14, 2017 | 3.770 | 3.770 | 3.700 | 3.750 | 11,646 | -0.05(-1.32%) |
Jun 13, 2017 | 3.950 | 3.950 | 3.770 | 3.800 | 22,514 | -0.15(-3.80%) |
Jun 09, 2017 | 3.950 | 3.950 | 3.950 | 0 | -0.01(-0.25%) | |
Jun 08, 2017 | 4.000 | 4.000 | 3.960 | 3.960 | 5,904 | -0.01(-0.25%) |
Jun 06, 2017 | 3.970 | 3.970 | 3.970 | 0 | -0.03(-0.75%) | |
Jun 05, 2017 | 3.987 | 4.000 | 3.987 | 4.000 | 5,200 | +0.00(+0.00%) |
Jun 02, 2017 | 3.990 | 4.000 | 3.990 | 4.000 | 7,650 | +0.00(+0.03%) |