Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.700 | 7.899 | 7.666 | 7.870 | 1,444,392 | +0.19(+2.46%) |
Aug 30, 2017 | 7.729 | 7.752 | 7.577 | 7.681 | 1,013,256 | -0.10(-1.33%) |
Aug 29, 2017 | 7.719 | 7.800 | 7.648 | 7.785 | 1,820,152 | +0.16(+2.11%) |
Aug 28, 2017 | 7.464 | 7.681 | 7.398 | 7.625 | 1,549,223 | +0.24(+3.20%) |
Aug 25, 2017 | 7.370 | 7.436 | 7.294 | 7.389 | 824,502 | +0.05(+0.64%) |
Aug 24, 2017 | 7.275 | 7.351 | 7.237 | 7.341 | 818,700 | +0.02(+0.26%) |
Aug 23, 2017 | 7.360 | 7.370 | 7.256 | 7.322 | 898,596 | +0.04(+0.52%) |
Aug 22, 2017 | 7.322 | 7.379 | 7.256 | 7.285 | 623,941 | -0.09(-1.15%) |
Aug 21, 2017 | 7.285 | 7.398 | 7.275 | 7.370 | 870,400 | +0.12(+1.69%) |
Aug 18, 2017 | 7.474 | 7.521 | 7.181 | 7.247 | 2,561,983 | -0.09(-1.29%) |
Aug 17, 2017 | 7.511 | 7.549 | 7.308 | 7.341 | 1,642,751 | -0.13(-1.77%) |
Aug 16, 2017 | 7.171 | 7.573 | 7.152 | 7.474 | 2,660,257 | +0.18(+2.46%) |
Aug 15, 2017 | 7.209 | 7.389 | 7.181 | 7.294 | 1,178,770 | -0.09(-1.15%) |
Aug 14, 2017 | 7.417 | 7.540 | 7.313 | 7.379 | 1,331,930 | -0.11(-1.51%) |
Aug 11, 2017 | 7.256 | 7.606 | 7.218 | 7.492 | 1,910,961 | +0.09(+1.28%) |
Aug 10, 2017 | 7.464 | 7.492 | 7.332 | 7.398 | 2,134,127 | +0.05(+0.64%) |
Aug 09, 2017 | 7.285 | 7.393 | 7.218 | 7.351 | 2,321,444 | +0.20(+2.77%) |
Aug 08, 2017 | 7.247 | 7.247 | 7.006 | 7.152 | 2,320,467 | -0.08(-1.05%) |
Aug 07, 2017 | 7.200 | 7.370 | 7.058 | 7.228 | 2,222,960 | +0.03(+0.39%) |
Aug 04, 2017 | 7.115 | 7.285 | 7.105 | 7.200 | 2,510,271 | -0.07(-0.91%) |
Aug 03, 2017 | 6.878 | 7.474 | 6.841 | 7.266 | 4,876,928 | +0.65(+9.86%) |
Aug 02, 2017 | 6.623 | 6.689 | 6.557 | 6.614 | 2,377,553 | -0.06(-0.85%) |
Aug 01, 2017 | 6.670 | 6.822 | 6.652 | 6.670 | 1,280,213 | -0.03(-0.42%) |
Jul 31, 2017 | 6.708 | 6.755 | 6.670 | 6.699 | 1,206,948 | +0.01(+0.14%) |
Jul 28, 2017 | 6.567 | 6.727 | 6.548 | 6.689 | 1,333,157 | +0.20(+3.06%) |
Jul 27, 2017 | 6.727 | 6.727 | 6.434 | 6.491 | 1,989,402 | -0.20(-2.97%) |
Jul 26, 2017 | 6.359 | 6.718 | 6.349 | 6.689 | 2,685,214 | +0.31(+4.89%) |
Jul 25, 2017 | 6.425 | 6.505 | 6.330 | 6.378 | 1,649,401 | -0.04(-0.59%) |
Jul 24, 2017 | 6.633 | 6.689 | 6.406 | 6.415 | 1,406,461 | -0.22(-3.28%) |
Jul 21, 2017 | 6.529 | 6.680 | 6.463 | 6.633 | 1,957,566 | +0.17(+2.63%) |
Jul 20, 2017 | 6.396 | 6.557 | 6.396 | 6.463 | 1,279,258 | +0.06(+0.88%) |
Jul 19, 2017 | 6.406 | 6.481 | 6.340 | 6.406 | 1,649,091 | -0.03(-0.44%) |
Jul 18, 2017 | 6.500 | 6.557 | 6.396 | 6.434 | 1,350,433 | -0.01(-0.15%) |
Jul 17, 2017 | 6.378 | 6.604 | 6.359 | 6.444 | 2,920,778 | +0.17(+2.71%) |
Jul 14, 2017 | 6.415 | 6.463 | 6.236 | 6.274 | 2,476,393 | +0.01(+0.15%) |
Jul 13, 2017 | 6.396 | 6.406 | 6.217 | 6.264 | 2,296,903 | -0.12(-1.92%) |
Jul 12, 2017 | 6.519 | 6.557 | 6.349 | 6.387 | 2,056,423 | -0.03(-0.44%) |
Jul 11, 2017 | 6.491 | 6.510 | 6.330 | 6.415 | 1,776,998 | -0.08(-1.16%) |
Jul 10, 2017 | 6.293 | 6.496 | 6.226 | 6.491 | 1,708,272 | +0.17(+2.69%) |
Jul 07, 2017 | 6.368 | 6.406 | 6.236 | 6.321 | 2,115,616 | -0.06(-0.89%) |
Jul 06, 2017 | 6.340 | 6.444 | 6.293 | 6.378 | 3,078,766 | +0.07(+1.05%) |
Jul 05, 2017 | 6.500 | 6.538 | 6.241 | 6.311 | 3,375,160 | -0.20(-3.05%) |
Jul 03, 2017 | 6.614 | 6.708 | 6.481 | 6.510 | 1,113,272 | -0.27(-4.04%) |
Jun 30, 2017 | 6.519 | 6.812 | 6.458 | 6.784 | 3,144,651 | +0.26(+4.06%) |
Jun 29, 2017 | 6.784 | 6.784 | 6.444 | 6.519 | 2,723,069 | -0.33(-4.83%) |
Jun 28, 2017 | 6.878 | 6.926 | 6.732 | 6.850 | 1,443,589 | +0.01(+0.14%) |
Jun 27, 2017 | 7.058 | 7.058 | 6.812 | 6.841 | 1,593,763 | -0.16(-2.29%) |
Jun 26, 2017 | 6.944 | 7.039 | 6.850 | 7.001 | 1,250,280 | -0.03(-0.40%) |
Jun 23, 2017 | 6.954 | 7.056 | 6.911 | 7.029 | 2,174,488 | +0.14(+2.06%) |
Jun 22, 2017 | 6.944 | 6.963 | 6.789 | 6.888 | 1,772,136 | +0.04(+0.55%) |
Jun 21, 2017 | 6.670 | 6.864 | 6.623 | 6.850 | 1,684,622 | +0.17(+2.55%) |
Jun 20, 2017 | 6.567 | 6.760 | 6.548 | 6.680 | 1,779,656 | +0.09(+1.43%) |
Jun 19, 2017 | 6.708 | 6.755 | 6.567 | 6.585 | 2,438,056 | -0.10(-1.55%) |
Jun 16, 2017 | 6.652 | 6.803 | 6.595 | 6.689 | 11,816,034 | +0.03(+0.43%) |
Jun 15, 2017 | 6.491 | 6.685 | 6.434 | 6.661 | 2,708,571 | +0.07(+1.00%) |
Jun 14, 2017 | 7.039 | 7.048 | 6.557 | 6.595 | 6,533,958 | -0.28(-4.12%) |
Jun 13, 2017 | 6.755 | 6.916 | 6.689 | 6.878 | 2,289,112 | +0.08(+1.11%) |
Jun 12, 2017 | 6.614 | 6.822 | 6.567 | 6.803 | 2,828,728 | +0.16(+2.42%) |
Jun 09, 2017 | 6.576 | 6.718 | 6.529 | 6.642 | 2,654,340 | -0.09(-1.40%) |
Jun 08, 2017 | 6.793 | 6.817 | 6.585 | 6.737 | 2,456,244 | -0.12(-1.79%) |
Jun 07, 2017 | 6.774 | 6.930 | 6.642 | 6.859 | 3,122,393 | -0.04(-0.55%) |
Jun 06, 2017 | 6.481 | 6.907 | 6.434 | 6.897 | 5,082,646 | +0.52(+8.15%) |
Jun 05, 2017 | 6.378 | 6.434 | 6.302 | 6.378 | 2,048,481 | +0.05(+0.75%) |
Jun 02, 2017 | 6.406 | 6.425 | 6.283 | 6.330 | 1,817,301 | +0.03(+0.45%) |