Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.480 | 7.500 | 7.250 | 7.350 | 12,552 | +0.01(+0.14%) |
Aug 30, 2017 | 7.437 | 7.520 | 7.290 | 7.340 | 31,025 | +0.02(+0.27%) |
Aug 29, 2017 | 7.250 | 7.430 | 7.200 | 7.320 | 29,242 | +0.05(+0.69%) |
Aug 28, 2017 | 7.590 | 7.720 | 7.250 | 7.270 | 26,244 | -0.16(-2.15%) |
Aug 25, 2017 | 7.750 | 7.750 | 7.420 | 7.430 | 17,256 | -0.24(-3.13%) |
Aug 24, 2017 | 7.480 | 7.750 | 7.450 | 7.670 | 25,942 | +0.17(+2.27%) |
Aug 23, 2017 | 7.770 | 7.770 | 7.500 | 7.500 | 3,886 | -0.10(-1.32%) |
Aug 22, 2017 | 7.210 | 7.620 | 7.170 | 7.600 | 17,774 | +0.44(+6.15%) |
Aug 21, 2017 | 7.632 | 7.647 | 7.100 | 7.160 | 23,933 | -0.29(-3.89%) |
Aug 18, 2017 | 7.650 | 7.700 | 7.450 | 7.450 | 34,323 | -0.20(-2.61%) |
Aug 17, 2017 | 7.700 | 7.850 | 7.650 | 7.650 | 24,297 | -0.07(-0.91%) |
Aug 16, 2017 | 7.990 | 8.150 | 7.710 | 7.720 | 13,188 | -0.17(-2.15%) |
Aug 15, 2017 | 7.770 | 8.000 | 7.650 | 7.890 | 28,912 | +0.12(+1.54%) |
Aug 14, 2017 | 7.840 | 8.000 | 7.516 | 7.770 | 11,995 | +0.04(+0.52%) |
Aug 11, 2017 | 7.620 | 8.200 | 7.620 | 7.730 | 13,699 | +0.06(+0.78%) |
Aug 10, 2017 | 7.600 | 7.750 | 7.600 | 7.670 | 9,168 | +0.12(+1.59%) |
Aug 09, 2017 | 7.870 | 7.870 | 7.500 | 7.550 | 9,761 | -0.05(-0.66%) |
Aug 08, 2017 | 7.730 | 7.939 | 7.590 | 7.600 | 75,526 | -0.36(-4.52%) |
Aug 07, 2017 | 8.000 | 8.300 | 7.450 | 7.960 | 64,125 | -0.34(-4.10%) |
Aug 04, 2017 | 8.500 | 9.197 | 8.300 | 8.300 | 16,979 | -0.10(-1.19%) |
Aug 03, 2017 | 8.650 | 8.928 | 8.270 | 8.400 | 22,452 | -0.27(-3.11%) |
Aug 02, 2017 | 8.760 | 8.780 | 8.618 | 8.670 | 19,881 | -0.14(-1.59%) |
Aug 01, 2017 | 8.700 | 8.960 | 8.600 | 8.810 | 18,787 | +0.06(+0.69%) |
Jul 31, 2017 | 8.850 | 8.950 | 8.700 | 8.750 | 19,283 | -0.16(-1.80%) |
Jul 28, 2017 | 9.170 | 9.170 | 8.810 | 8.910 | 19,821 | -0.14(-1.55%) |
Jul 27, 2017 | 9.160 | 9.320 | 8.910 | 9.050 | 2,935 | -0.10(-1.09%) |
Jul 26, 2017 | 9.305 | 9.350 | 8.930 | 9.150 | 4,159 | +0.22(+2.46%) |
Jul 25, 2017 | 8.946 | 9.330 | 8.900 | 8.930 | 16,732 | +0.03(+0.36%) |
Jul 24, 2017 | 8.682 | 9.000 | 8.682 | 8.898 | 7,980 | +0.30(+3.46%) |
Jul 21, 2017 | 9.090 | 9.090 | 8.500 | 8.600 | 60,946 | -0.50(-5.49%) |
Jul 20, 2017 | 9.200 | 9.200 | 9.100 | 9.100 | 12,592 | -0.09(-0.98%) |
Jul 19, 2017 | 9.210 | 9.380 | 9.160 | 9.190 | 6,299 | -0.06(-0.65%) |
Jul 18, 2017 | 9.270 | 9.488 | 9.180 | 9.250 | 11,926 | +0.00(+0.00%) |
Jul 17, 2017 | 9.150 | 9.665 | 9.150 | 9.250 | 12,438 | -0.03(-0.32%) |
Jul 14, 2017 | 9.000 | 9.300 | 8.930 | 9.280 | 9,395 | +0.32(+3.57%) |
Jul 13, 2017 | 8.810 | 8.990 | 8.750 | 8.960 | 11,163 | +0.13(+1.47%) |
Jul 12, 2017 | 9.090 | 9.095 | 8.750 | 8.830 | 8,741 | -0.21(-2.32%) |
Jul 11, 2017 | 9.090 | 9.190 | 8.987 | 9.040 | 5,024 | -0.04(-0.44%) |
Jul 10, 2017 | 9.450 | 9.450 | 8.950 | 9.080 | 13,256 | -0.15(-1.63%) |
Jul 07, 2017 | 9.170 | 9.550 | 9.170 | 9.230 | 10,440 | -0.16(-1.70%) |
Jul 06, 2017 | 9.340 | 9.700 | 8.840 | 9.390 | 28,997 | -0.02(-0.21%) |
Jul 05, 2017 | 9.540 | 9.850 | 9.370 | 9.410 | 43,936 | +0.04(+0.43%) |
Jul 03, 2017 | 9.910 | 9.910 | 9.280 | 9.370 | 46,743 | -0.15(-1.58%) |
Jun 30, 2017 | 9.400 | 9.740 | 9.400 | 9.520 | 11,260 | +0.13(+1.38%) |
Jun 29, 2017 | 9.740 | 9.740 | 9.310 | 9.390 | 37,901 | -0.27(-2.80%) |
Jun 28, 2017 | 9.620 | 9.850 | 9.620 | 9.660 | 15,115 | +0.10(+1.05%) |
Jun 27, 2017 | 10.07 | 10.13 | 9.510 | 9.560 | 23,761 | -0.51(-5.06%) |
Jun 26, 2017 | 9.850 | 10.55 | 9.850 | 10.07 | 40,785 | +0.09(+0.90%) |
Jun 23, 2017 | 10.08 | 10.33 | 9.650 | 9.980 | 658,544 | -0.01(-0.10%) |
Jun 22, 2017 | 10.00 | 10.31 | 9.860 | 9.990 | 37,980 | +0.06(+0.60%) |
Jun 21, 2017 | 9.880 | 10.09 | 9.570 | 9.930 | 17,019 | +0.07(+0.71%) |
Jun 20, 2017 | 9.710 | 10.00 | 9.570 | 9.860 | 29,273 | -0.02(-0.20%) |
Jun 19, 2017 | 9.950 | 10.11 | 9.760 | 9.880 | 34,890 | +0.04(+0.41%) |
Jun 16, 2017 | 9.850 | 9.960 | 9.740 | 9.840 | 34,154 | -0.12(-1.20%) |
Jun 15, 2017 | 9.860 | 10.05 | 9.750 | 9.960 | 25,265 | +0.01(+0.10%) |
Jun 14, 2017 | 9.730 | 10.15 | 9.570 | 9.950 | 16,783 | +0.22(+2.26%) |
Jun 13, 2017 | 9.960 | 9.960 | 9.500 | 9.730 | 13,841 | -0.24(-2.41%) |
Jun 12, 2017 | 10.04 | 10.09 | 9.890 | 9.970 | 30,841 | -0.19(-1.87%) |
Jun 09, 2017 | 9.410 | 10.23 | 9.410 | 10.16 | 33,329 | +0.31(+3.15%) |
Jun 08, 2017 | 9.140 | 9.850 | 9.140 | 9.850 | 15,577 | +0.42(+4.45%) |
Jun 07, 2017 | 9.610 | 9.690 | 9.360 | 9.430 | 18,052 | -0.21(-2.18%) |
Jun 06, 2017 | 9.426 | 9.680 | 9.350 | 9.640 | 16,911 | +0.22(+2.34%) |
Jun 05, 2017 | 9.800 | 9.950 | 9.250 | 9.420 | 63,977 | -0.63(-6.27%) |
Jun 02, 2017 | 9.350 | 10.11 | 9.280 | 10.05 | 34,097 | +0.77(+8.30%) |