Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.900 | 9.350 | 8.800 | 9.250 | 69,814 | +0.22(+2.49%) |
Aug 30, 2017 | 8.255 | 9.100 | 8.175 | 9.025 | 107,840 | +0.78(+9.39%) |
Aug 29, 2017 | 8.200 | 8.300 | 8.100 | 8.250 | 66,784 | +0.05(+0.61%) |
Aug 28, 2017 | 8.000 | 8.250 | 7.950 | 8.200 | 87,229 | +0.20(+2.50%) |
Aug 25, 2017 | 8.098 | 8.098 | 7.761 | 8.000 | 67,059 | -0.20(-2.44%) |
Aug 24, 2017 | 8.100 | 8.250 | 7.888 | 8.200 | 44,909 | +0.15(+1.86%) |
Aug 23, 2017 | 8.000 | 8.450 | 7.950 | 8.050 | 47,745 | +0.00(+0.00%) |
Aug 22, 2017 | 7.850 | 8.150 | 7.750 | 8.050 | 36,710 | +0.20(+2.55%) |
Aug 21, 2017 | 7.900 | 7.940 | 7.700 | 7.850 | 14,488 | +0.00(+0.00%) |
Aug 18, 2017 | 7.700 | 7.950 | 7.700 | 7.850 | 19,278 | +0.05(+0.64%) |
Aug 17, 2017 | 8.000 | 8.145 | 7.700 | 7.800 | 188,170 | -0.20(-2.50%) |
Aug 16, 2017 | 8.100 | 8.150 | 7.650 | 8.000 | 51,191 | -0.07(-0.93%) |
Aug 15, 2017 | 7.950 | 8.250 | 7.800 | 8.075 | 26,501 | +0.07(+0.94%) |
Aug 14, 2017 | 8.200 | 8.200 | 7.800 | 8.000 | 26,568 | -0.05(-0.62%) |
Aug 11, 2017 | 7.850 | 8.100 | 7.730 | 8.050 | 28,317 | +0.25(+3.21%) |
Aug 10, 2017 | 7.650 | 7.800 | 7.500 | 7.800 | 44,292 | +0.10(+1.30%) |
Aug 09, 2017 | 8.150 | 8.245 | 7.700 | 7.700 | 86,280 | -0.50(-6.10%) |
Aug 08, 2017 | 8.400 | 8.400 | 8.100 | 8.200 | 27,611 | -0.05(-0.61%) |
Aug 07, 2017 | 8.650 | 8.650 | 8.250 | 8.250 | 57,338 | -0.40(-4.62%) |
Aug 04, 2017 | 8.650 | 8.650 | 8.250 | 8.650 | 21,918 | +0.10(+1.17%) |
Aug 03, 2017 | 8.450 | 8.610 | 8.400 | 8.550 | 30,083 | +0.15(+1.79%) |
Aug 02, 2017 | 8.600 | 8.600 | 8.385 | 8.400 | 44,624 | -0.15(-1.75%) |
Aug 01, 2017 | 8.600 | 8.700 | 8.500 | 8.550 | 20,072 | -0.15(-1.72%) |
Jul 31, 2017 | 8.600 | 9.000 | 8.550 | 8.700 | 33,035 | +0.10(+1.16%) |
Jul 28, 2017 | 8.900 | 8.900 | 8.200 | 8.600 | 99,834 | -0.30(-3.37%) |
Jul 27, 2017 | 9.150 | 9.450 | 8.800 | 8.900 | 44,152 | -0.15(-1.66%) |
Jul 26, 2017 | 9.100 | 9.200 | 8.800 | 9.050 | 45,101 | -0.05(-0.55%) |
Jul 25, 2017 | 9.450 | 9.531 | 9.100 | 9.100 | 43,479 | -0.35(-3.70%) |
Jul 24, 2017 | 9.750 | 9.933 | 9.050 | 9.450 | 87,470 | -0.30(-3.08%) |
Jul 21, 2017 | 9.850 | 10.11 | 9.700 | 9.750 | 40,476 | -0.15(-1.52%) |
Jul 20, 2017 | 9.600 | 9.990 | 9.400 | 9.900 | 101,545 | +0.35(+3.66%) |
Jul 19, 2017 | 9.650 | 9.900 | 9.250 | 9.550 | 94,493 | +0.00(+0.00%) |
Jul 18, 2017 | 9.750 | 10.15 | 9.150 | 9.550 | 181,605 | -0.40(-4.02%) |
Jul 17, 2017 | 9.550 | 10.45 | 9.500 | 9.950 | 447,199 | +0.70(+7.57%) |
Jul 14, 2017 | 8.400 | 10.15 | 8.150 | 9.250 | 1,063,983 | +1.80(+24.16%) |
Jul 13, 2017 | 7.300 | 7.500 | 7.125 | 7.450 | 24,324 | +0.15(+2.05%) |
Jul 12, 2017 | 7.500 | 7.650 | 7.300 | 7.300 | 27,641 | -0.20(-2.67%) |
Jul 11, 2017 | 7.600 | 7.800 | 7.460 | 7.500 | 18,485 | -0.10(-1.32%) |
Jul 10, 2017 | 7.750 | 7.870 | 7.300 | 7.600 | 37,647 | -0.10(-1.30%) |
Jul 07, 2017 | 7.829 | 7.950 | 7.600 | 7.700 | 27,401 | -0.20(-2.53%) |
Jul 06, 2017 | 8.050 | 8.100 | 7.725 | 7.900 | 25,727 | -0.10(-1.25%) |
Jul 05, 2017 | 8.250 | 8.500 | 8.000 | 8.000 | 41,420 | +0.00(+0.00%) |
Jul 03, 2017 | 7.900 | 8.050 | 7.900 | 8.000 | 15,690 | +0.10(+1.27%) |
Jun 30, 2017 | 7.850 | 8.150 | 7.500 | 7.900 | 63,749 | +0.15(+1.94%) |
Jun 29, 2017 | 7.250 | 7.800 | 7.110 | 7.750 | 69,223 | +0.75(+10.71%) |
Jun 28, 2017 | 7.250 | 7.250 | 7.000 | 7.000 | 60,238 | -0.05(-0.71%) |
Jun 27, 2017 | 7.100 | 7.250 | 7.050 | 7.050 | 57,531 | +0.05(+0.71%) |
Jun 26, 2017 | 7.150 | 7.379 | 6.900 | 7.000 | 97,656 | +0.05(+0.72%) |
Jun 23, 2017 | 7.050 | 7.300 | 6.850 | 6.950 | 424,749 | -0.15(-2.11%) |
Jun 22, 2017 | 7.050 | 7.255 | 6.960 | 7.100 | 186,787 | +0.15(+2.16%) |
Jun 21, 2017 | 7.100 | 7.150 | 6.950 | 6.950 | 123,442 | +0.20(+2.96%) |
Jun 20, 2017 | 6.750 | 6.850 | 6.500 | 6.750 | 36,143 | +0.05(+0.75%) |
Jun 19, 2017 | 6.450 | 6.750 | 6.350 | 6.700 | 48,489 | +0.20(+3.08%) |
Jun 16, 2017 | 6.150 | 6.500 | 6.100 | 6.500 | 64,997 | +0.25(+4.00%) |
Jun 15, 2017 | 6.400 | 6.400 | 6.120 | 6.250 | 37,478 | -0.20(-3.10%) |
Jun 14, 2017 | 6.550 | 6.600 | 6.120 | 6.450 | 44,770 | +0.05(+0.78%) |
Jun 13, 2017 | 6.650 | 6.750 | 6.300 | 6.400 | 26,665 | -0.20(-3.03%) |
Jun 12, 2017 | 7.000 | 7.125 | 6.450 | 6.600 | 57,314 | -0.30(-4.35%) |
Jun 09, 2017 | 6.850 | 7.000 | 6.850 | 6.900 | 52,624 | +0.00(+0.00%) |
Jun 08, 2017 | 6.950 | 6.950 | 6.800 | 6.900 | 15,620 | -0.05(-0.72%) |
Jun 07, 2017 | 6.950 | 7.100 | 6.900 | 6.950 | 23,073 | +0.10(+1.46%) |
Jun 06, 2017 | 7.280 | 7.280 | 6.800 | 6.850 | 18,707 | +0.00(+0.00%) |
Jun 05, 2017 | 6.950 | 7.050 | 6.850 | 6.850 | 47,145 | -0.10(-1.44%) |
Jun 02, 2017 | 7.050 | 7.100 | 6.800 | 6.950 | 56,101 | +0.00(+0.00%) |