Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.986 | 8.117 | 7.942 | 8.073 | 63,477 | +0.04(+0.55%) |
Aug 30, 2017 | 8.117 | 8.205 | 7.953 | 8.029 | 100,264 | -0.09(-1.08%) |
Aug 29, 2017 | 8.249 | 8.249 | 7.986 | 8.117 | 60,627 | -0.18(-2.12%) |
Aug 28, 2017 | 7.591 | 8.293 | 7.547 | 8.293 | 72,861 | +0.70(+9.25%) |
Aug 25, 2017 | 7.327 | 7.635 | 7.284 | 7.591 | 138,897 | +0.35(+4.85%) |
Aug 24, 2017 | 7.503 | 7.549 | 7.240 | 7.240 | 152,077 | -0.22(-2.94%) |
Aug 23, 2017 | 7.152 | 7.547 | 7.108 | 7.459 | 164,610 | +0.31(+4.29%) |
Aug 22, 2017 | 7.459 | 7.503 | 7.108 | 7.152 | 468,310 | -0.22(-2.98%) |
Aug 21, 2017 | 7.766 | 7.766 | 7.371 | 7.371 | 384,631 | -0.26(-3.45%) |
Aug 18, 2017 | 7.591 | 7.722 | 7.459 | 7.635 | 205,582 | +0.04(+0.58%) |
Aug 17, 2017 | 7.722 | 7.788 | 7.547 | 7.591 | 93,292 | -0.18(-2.26%) |
Aug 16, 2017 | 7.942 | 7.986 | 7.700 | 7.766 | 130,440 | -0.18(-2.21%) |
Aug 15, 2017 | 8.205 | 8.249 | 7.942 | 7.942 | 111,157 | -0.22(-2.69%) |
Aug 14, 2017 | 8.073 | 8.293 | 8.073 | 8.161 | 81,584 | +0.18(+2.20%) |
Aug 11, 2017 | 8.029 | 8.468 | 7.986 | 7.986 | 109,431 | +0.00(+0.00%) |
Aug 10, 2017 | 7.986 | 8.073 | 7.942 | 7.986 | 88,708 | +0.00(+0.00%) |
Aug 09, 2017 | 8.029 | 8.073 | 7.986 | 7.986 | 62,381 | -0.09(-1.09%) |
Aug 08, 2017 | 8.249 | 8.293 | 8.073 | 8.073 | 48,264 | -0.18(-2.13%) |
Aug 07, 2017 | 8.468 | 8.556 | 8.205 | 8.249 | 76,352 | -0.22(-2.59%) |
Aug 04, 2017 | 8.424 | 8.556 | 8.337 | 8.468 | 32,748 | +0.09(+1.05%) |
Aug 03, 2017 | 8.468 | 8.644 | 8.337 | 8.380 | 49,708 | -0.09(-1.04%) |
Aug 02, 2017 | 8.424 | 8.556 | 8.337 | 8.468 | 95,537 | +0.09(+1.05%) |
Aug 01, 2017 | 8.468 | 8.512 | 8.337 | 8.380 | 121,850 | -0.04(-0.52%) |
Jul 31, 2017 | 8.556 | 8.556 | 8.293 | 8.424 | 76,458 | -0.13(-1.54%) |
Jul 28, 2017 | 8.424 | 8.819 | 8.424 | 8.556 | 93,402 | +0.09(+1.04%) |
Jul 27, 2017 | 9.390 | 9.521 | 8.205 | 8.468 | 316,416 | -0.79(-8.53%) |
Jul 26, 2017 | 8.995 | 9.346 | 8.907 | 9.258 | 352,594 | +0.35(+3.94%) |
Jul 25, 2017 | 8.907 | 9.170 | 8.907 | 8.907 | 77,972 | +0.00(+0.00%) |
Jul 24, 2017 | 9.039 | 9.082 | 8.863 | 8.907 | 34,217 | -0.18(-1.93%) |
Jul 21, 2017 | 8.995 | 9.258 | 8.907 | 9.082 | 128,199 | +0.18(+1.97%) |
Jul 20, 2017 | 9.171 | 8.863 | 8.907 | 66,568 | -0.22(-2.40%) | |
Jul 19, 2017 | 8.907 | 9.258 | 8.907 | 9.126 | 55,364 | +0.22(+2.46%) |
Jul 18, 2017 | 8.995 | 9.170 | 8.864 | 8.907 | 38,948 | -0.13(-1.46%) |
Jul 17, 2017 | 9.039 | 9.346 | 8.973 | 9.039 | 74,491 | +0.04(+0.49%) |
Jul 14, 2017 | 9.390 | 9.433 | 8.995 | 8.995 | 34,761 | -0.39(-4.21%) |
Jul 13, 2017 | 9.302 | 9.653 | 9.258 | 9.390 | 60,940 | +0.04(+0.47%) |
Jul 12, 2017 | 8.907 | 9.390 | 8.819 | 9.346 | 125,232 | +0.48(+5.45%) |
Jul 11, 2017 | 8.863 | 8.907 | 8.688 | 8.863 | 30,317 | +0.00(+0.00%) |
Jul 10, 2017 | 8.995 | 9.214 | 8.731 | 8.863 | 75,043 | -0.18(-1.94%) |
Jul 07, 2017 | 9.082 | 9.126 | 8.907 | 9.039 | 50,721 | -0.04(-0.48%) |
Jul 06, 2017 | 9.346 | 9.346 | 8.995 | 9.082 | 85,085 | -0.22(-2.36%) |
Jul 05, 2017 | 9.609 | 9.609 | 9.082 | 9.302 | 75,316 | -0.31(-3.20%) |
Jul 03, 2017 | 9.214 | 9.653 | 9.170 | 9.609 | 19,234 | +0.44(+4.78%) |
Jun 30, 2017 | 9.390 | 9.390 | 9.082 | 9.170 | 49,067 | -0.18(-1.88%) |
Jun 29, 2017 | 9.390 | 9.477 | 9.039 | 9.346 | 68,550 | -0.04(-0.47%) |
Jun 28, 2017 | 9.126 | 9.609 | 9.126 | 9.390 | 75,929 | +0.26(+2.88%) |
Jun 27, 2017 | 9.039 | 9.258 | 9.039 | 9.126 | 33,866 | +0.09(+0.97%) |
Jun 26, 2017 | 9.039 | 9.214 | 8.995 | 9.039 | 34,828 | +0.04(+0.49%) |
Jun 23, 2017 | 9.039 | 9.170 | 8.995 | 8.995 | 107,959 | -0.04(-0.49%) |
Jun 22, 2017 | 8.819 | 9.170 | 8.775 | 9.039 | 74,384 | +0.22(+2.49%) |
Jun 21, 2017 | 8.951 | 9.126 | 8.819 | 8.819 | 55,212 | -0.04(-0.49%) |
Jun 20, 2017 | 9.390 | 9.390 | 8.863 | 8.863 | 86,163 | -0.57(-6.05%) |
Jun 19, 2017 | 9.433 | 9.565 | 9.258 | 9.433 | 73,475 | +0.00(+0.00%) |
Jun 16, 2017 | 9.302 | 9.433 | 9.082 | 9.433 | 110,309 | +0.00(+0.00%) |
Jun 15, 2017 | 9.653 | 9.697 | 9.346 | 9.433 | 42,906 | -0.22(-2.27%) |
Jun 14, 2017 | 9.653 | 9.697 | 9.521 | 9.653 | 43,673 | +0.00(+0.00%) |
Jun 13, 2017 | 9.653 | 9.697 | 9.521 | 9.653 | 39,467 | +0.00(+0.00%) |
Jun 12, 2017 | 9.653 | 9.960 | 9.565 | 9.653 | 69,794 | -0.09(-0.90%) |
Jun 09, 2017 | 9.433 | 9.872 | 9.390 | 9.741 | 82,269 | +0.31(+3.26%) |
Jun 08, 2017 | 9.477 | 9.653 | 9.346 | 9.433 | 66,958 | +0.00(+0.00%) |
Jun 07, 2017 | 9.346 | 9.521 | 9.258 | 9.433 | 61,798 | +0.13(+1.42%) |
Jun 06, 2017 | 9.258 | 9.346 | 9.082 | 9.302 | 71,369 | +0.00(+0.00%) |
Jun 05, 2017 | 9.565 | 9.565 | 9.214 | 9.302 | 54,756 | -0.26(-2.75%) |
Jun 02, 2017 | 9.697 | 9.828 | 9.477 | 9.565 | 101,296 | -0.13(-1.36%) |