Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.164 | 8.164 | 8.017 | 8.135 | 12,130 | +0.21(+2.59%) |
Aug 30, 2017 | 7.785 | 7.929 | 7.785 | 7.929 | 7,542 | -0.06(-0.74%) |
Aug 29, 2017 | 8.077 | 8.077 | 7.938 | 7.988 | 18,431 | -0.11(-1.42%) |
Aug 28, 2017 | 7.811 | 8.278 | 7.753 | 8.103 | 60,566 | +0.29(+3.73%) |
Aug 25, 2017 | 7.695 | 7.811 | 7.526 | 7.811 | 16,432 | +0.14(+1.78%) |
Aug 24, 2017 | 7.339 | 7.675 | 7.298 | 7.675 | 20,427 | +0.33(+4.49%) |
Aug 23, 2017 | 7.374 | 7.374 | 7.287 | 7.345 | 9,813 | -0.02(-0.28%) |
Aug 22, 2017 | 7.361 | 7.366 | 7.361 | 7.366 | 1,380 | +0.14(+1.90%) |
Aug 21, 2017 | 7.403 | 7.403 | 7.229 | 7.229 | 8,810 | -0.12(-1.59%) |
Aug 18, 2017 | 7.258 | 7.345 | 7.258 | 7.345 | 8,167 | +0.12(+1.61%) |
Aug 17, 2017 | 7.287 | 7.287 | 7.229 | 7.229 | 6,968 | +0.06(+0.81%) |
Aug 16, 2017 | 7.170 | 7.170 | 7.170 | 7.170 | 1,687 | -0.09(-1.20%) |
Aug 15, 2017 | 7.112 | 7.258 | 7.083 | 7.258 | 5,834 | +0.09(+1.22%) |
Aug 14, 2017 | 7.083 | 7.249 | 6.995 | 7.170 | 4,396 | +0.12(+1.65%) |
Aug 11, 2017 | 7.025 | 7.083 | 7.017 | 7.054 | 9,572 | -0.06(-0.82%) |
Aug 10, 2017 | 7.083 | 7.112 | 7.025 | 7.112 | 3,015 | +0.03(+0.41%) |
Aug 09, 2017 | 6.966 | 7.141 | 6.966 | 7.083 | 9,000 | -0.06(-0.82%) |
Aug 08, 2017 | 7.170 | 7.170 | 7.006 | 7.141 | 4,110 | +0.04(+0.61%) |
Aug 07, 2017 | 6.966 | 7.170 | 6.904 | 7.098 | 6,916 | +0.17(+2.51%) |
Aug 04, 2017 | 6.995 | 7.022 | 6.850 | 6.924 | 16,147 | -0.13(-1.84%) |
Aug 03, 2017 | 7.025 | 7.054 | 6.977 | 7.054 | 2,326 | +0.05(+0.69%) |
Aug 02, 2017 | 7.240 | 7.240 | 6.998 | 7.006 | 8,491 | -0.14(-1.90%) |
Aug 01, 2017 | 7.433 | 7.433 | 7.141 | 7.141 | 13,956 | -0.26(-3.54%) |
Jul 31, 2017 | 7.403 | 7.578 | 7.345 | 7.403 | 9,685 | -0.09(-1.17%) |
Jul 28, 2017 | 7.491 | 7.491 | 7.491 | 7.491 | 1,850 | +0.20(+2.76%) |
Jul 27, 2017 | 7.549 | 7.586 | 7.290 | 7.290 | 5,141 | -0.16(-2.18%) |
Jul 26, 2017 | 7.452 | 7.539 | 7.250 | 7.452 | 17,943 | +0.06(+0.78%) |
Jul 25, 2017 | 7.395 | 7.568 | 7.333 | 7.395 | 18,561 | +0.14(+1.99%) |
Jul 24, 2017 | 7.395 | 7.395 | 7.124 | 7.250 | 23,134 | -0.06(-0.79%) |
Jul 21, 2017 | 7.164 | 7.510 | 7.129 | 7.308 | 27,900 | +0.32(+4.55%) |
Jul 20, 2017 | 6.817 | 7.135 | 6.730 | 6.990 | 44,237 | +0.26(+3.86%) |
Jul 19, 2017 | 6.681 | 6.759 | 6.681 | 6.730 | 45,914 | +0.06(+0.87%) |
Jul 18, 2017 | 6.672 | 6.701 | 6.644 | 6.672 | 5,617 | +0.03(+0.43%) |
Jul 17, 2017 | 6.644 | 6.742 | 6.644 | 6.644 | 5,426 | -0.06(-0.86%) |
Jul 14, 2017 | 6.644 | 6.756 | 6.644 | 6.701 | 12,084 | +0.03(+0.43%) |
Jul 13, 2017 | 6.730 | 6.730 | 6.672 | 6.672 | 4,270 | -0.09(-1.28%) |
Jul 12, 2017 | 6.672 | 6.774 | 6.646 | 6.759 | 11,280 | +0.06(+0.86%) |
Jul 11, 2017 | 6.701 | 6.730 | 6.644 | 6.701 | 22,598 | -0.05(-0.72%) |
Jul 10, 2017 | 6.788 | 6.788 | 6.698 | 6.750 | 9,973 | +0.05(+0.72%) |
Jul 07, 2017 | 6.817 | 6.817 | 6.701 | 6.701 | 2,615 | -0.12(-1.69%) |
Jul 06, 2017 | 6.788 | 6.847 | 6.701 | 6.817 | 20,475 | -0.03(-0.42%) |
Jul 05, 2017 | 6.904 | 6.904 | 6.759 | 6.846 | 7,143 | +0.06(+0.85%) |
Jul 03, 2017 | 6.839 | 6.867 | 6.788 | 6.788 | 2,762 | +0.03(+0.43%) |
Jun 30, 2017 | 6.730 | 6.814 | 6.672 | 6.759 | 11,594 | -0.06(-0.85%) |
Jun 29, 2017 | 6.990 | 6.990 | 6.615 | 6.817 | 10,088 | -0.04(-0.56%) |
Jun 28, 2017 | 6.914 | 6.987 | 6.817 | 6.856 | 12,679 | -0.08(-1.12%) |
Jun 27, 2017 | 6.962 | 7.048 | 6.934 | 6.934 | 9,205 | -0.06(-0.82%) |
Jun 26, 2017 | 6.934 | 7.160 | 6.934 | 6.991 | 7,193 | +0.12(+1.71%) |
Jun 23, 2017 | 6.760 | 6.873 | 6.760 | 6.873 | 2,921 | +0.08(+1.22%) |
Jun 22, 2017 | 6.704 | 6.876 | 6.648 | 6.790 | 14,591 | +0.09(+1.28%) |
Jun 21, 2017 | 6.733 | 6.905 | 6.676 | 6.704 | 6,762 | -0.11(-1.68%) |
Jun 20, 2017 | 6.676 | 6.905 | 6.502 | 6.819 | 11,003 | +0.14(+2.15%) |
Jun 19, 2017 | 6.962 | 6.962 | 6.446 | 6.676 | 34,321 | -0.23(-3.32%) |
Jun 16, 2017 | 6.991 | 7.001 | 6.819 | 6.905 | 14,142 | -0.09(-1.23%) |
Jun 15, 2017 | 7.392 | 7.392 | 6.991 | 6.991 | 42,246 | -0.46(-6.15%) |
Jun 14, 2017 | 7.592 | 7.592 | 7.392 | 7.449 | 11,053 | -0.06(-0.76%) |
Jun 13, 2017 | 7.645 | 7.681 | 7.478 | 7.507 | 8,540 | -0.17(-2.20%) |
Jun 12, 2017 | 7.621 | 7.793 | 7.595 | 7.676 | 10,516 | -0.06(-0.74%) |
Jun 09, 2017 | 7.541 | 7.736 | 7.541 | 7.733 | 8,746 | +0.21(+2.82%) |
Jun 08, 2017 | 7.421 | 7.626 | 7.421 | 7.521 | 13,762 | +0.04(+0.57%) |
Jun 07, 2017 | 7.564 | 7.564 | 7.460 | 7.478 | 5,050 | -0.03(-0.38%) |
Jun 06, 2017 | 7.507 | 7.721 | 7.507 | 7.507 | 6,666 | -0.06(-0.82%) |
Jun 05, 2017 | 7.641 | 7.641 | 7.492 | 7.568 | 5,502 | -0.14(-1.80%) |
Jun 02, 2017 | 7.592 | 7.762 | 7.592 | 7.707 | 5,994 | +0.26(+3.46%) |