Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.900 | 8.041 | 7.900 | 8.022 | 3,280,777 | +0.14(+1.78%) |
Aug 30, 2017 | 7.833 | 7.888 | 7.803 | 7.882 | 1,884,005 | +0.04(+0.47%) |
Aug 29, 2017 | 7.809 | 7.876 | 7.791 | 7.845 | 2,309,204 | +0.04(+0.47%) |
Aug 28, 2017 | 7.809 | 7.845 | 7.772 | 7.809 | 3,100,217 | +0.00(+0.00%) |
Aug 25, 2017 | 7.784 | 7.867 | 7.760 | 7.809 | 2,050,479 | +0.05(+0.71%) |
Aug 24, 2017 | 7.760 | 7.827 | 7.748 | 7.754 | 2,999,455 | +0.01(+0.08%) |
Aug 23, 2017 | 7.711 | 7.784 | 7.669 | 7.748 | 2,460,366 | +0.03(+0.39%) |
Aug 22, 2017 | 7.803 | 7.812 | 7.681 | 7.717 | 2,337,881 | -0.10(-1.25%) |
Aug 21, 2017 | 7.644 | 7.821 | 7.614 | 7.815 | 2,836,068 | +0.19(+2.48%) |
Aug 18, 2017 | 7.650 | 7.669 | 7.596 | 7.626 | 3,901,049 | -0.06(-0.79%) |
Aug 17, 2017 | 7.766 | 7.797 | 7.669 | 7.687 | 3,489,600 | -0.10(-1.25%) |
Aug 16, 2017 | 7.699 | 7.839 | 7.699 | 7.784 | 3,721,674 | +0.09(+1.11%) |
Aug 15, 2017 | 7.711 | 7.711 | 7.644 | 7.699 | 2,761,996 | -0.02(-0.32%) |
Aug 14, 2017 | 7.632 | 7.742 | 7.644 | 7.724 | 3,962,681 | +0.09(+1.20%) |
Aug 11, 2017 | 7.547 | 7.681 | 7.541 | 7.632 | 3,988,593 | +0.05(+0.64%) |
Aug 10, 2017 | 7.681 | 7.705 | 7.547 | 7.583 | 3,268,536 | -0.10(-1.35%) |
Aug 09, 2017 | 7.724 | 7.742 | 7.547 | 7.687 | 4,911,174 | -0.03(-0.39%) |
Aug 08, 2017 | 7.748 | 7.778 | 7.681 | 7.717 | 3,012,355 | -0.04(-0.55%) |
Aug 07, 2017 | 7.803 | 7.824 | 7.705 | 7.760 | 2,726,879 | -0.04(-0.55%) |
Aug 04, 2017 | 7.791 | 7.839 | 7.766 | 7.803 | 2,574,193 | +0.01(+0.16%) |
Aug 03, 2017 | 7.772 | 7.803 | 7.711 | 7.791 | 1,959,364 | +0.02(+0.24%) |
Aug 02, 2017 | 7.870 | 7.882 | 7.742 | 7.772 | 3,221,503 | -0.10(-1.32%) |
Aug 01, 2017 | 7.925 | 7.980 | 7.827 | 7.876 | 3,735,337 | -0.04(-0.46%) |
Jul 31, 2017 | 7.900 | 7.925 | 7.803 | 7.913 | 3,649,366 | +0.03(+0.39%) |
Jul 28, 2017 | 7.888 | 7.906 | 7.839 | 7.882 | 2,750,764 | +0.01(+0.16%) |
Jul 27, 2017 | 7.888 | 7.919 | 7.815 | 7.870 | 2,642,983 | -0.05(-0.69%) |
Jul 26, 2017 | 7.906 | 7.949 | 7.876 | 7.925 | 2,486,287 | +0.01(+0.15%) |
Jul 25, 2017 | 7.839 | 7.925 | 7.781 | 7.913 | 5,506,585 | +0.06(+0.78%) |
Jul 24, 2017 | 7.986 | 7.998 | 7.827 | 7.852 | 3,862,419 | -0.13(-1.68%) |
Jul 21, 2017 | 7.980 | 7.998 | 7.906 | 7.986 | 2,844,963 | +0.04(+0.46%) |
Jul 20, 2017 | 7.973 | 8.034 | 7.934 | 7.949 | 4,844,987 | +0.01(+0.08%) |
Jul 19, 2017 | 7.973 | 8.010 | 7.913 | 7.943 | 3,012,736 | -0.01(-0.08%) |
Jul 18, 2017 | 7.931 | 8.034 | 7.900 | 7.949 | 4,831,427 | +0.03(+0.38%) |
Jul 17, 2017 | 7.845 | 7.943 | 7.778 | 7.919 | 6,206,880 | +0.19(+2.44%) |
Jul 14, 2017 | 7.736 | 7.778 | 7.705 | 7.730 | 3,418,930 | +0.07(+0.96%) |
Jul 13, 2017 | 7.669 | 7.699 | 7.638 | 7.656 | 4,622,771 | +0.00(+0.00%) |
Jul 12, 2017 | 7.602 | 7.687 | 7.577 | 7.656 | 3,759,133 | +0.14(+1.87%) |
Jul 11, 2017 | 7.522 | 7.559 | 7.477 | 7.516 | 5,150,349 | +0.02(+0.24%) |
Jul 10, 2017 | 7.577 | 7.647 | 7.498 | 7.498 | 4,296,977 | -0.08(-1.05%) |
Jul 07, 2017 | 7.535 | 7.632 | 7.498 | 7.577 | 5,869,508 | +0.05(+0.73%) |
Jul 06, 2017 | 7.784 | 7.784 | 7.510 | 7.522 | 9,463,483 | -0.30(-3.82%) |
Jul 05, 2017 | 7.955 | 7.992 | 7.791 | 7.821 | 5,394,412 | -0.12(-1.46%) |
Jul 03, 2017 | 7.882 | 7.955 | 7.827 | 7.937 | 2,398,533 | +0.09(+1.17%) |
Jun 30, 2017 | 7.894 | 7.937 | 7.815 | 7.845 | 6,909,596 | -0.02(-0.23%) |
Jun 29, 2017 | 7.992 | 8.010 | 7.815 | 7.864 | 8,007,400 | -0.18(-2.27%) |
Jun 28, 2017 | 8.101 | 8.150 | 8.016 | 8.047 | 7,462,106 | -0.01(-0.15%) |
Jun 27, 2017 | 8.236 | 8.290 | 8.059 | 8.059 | 6,435,536 | -0.19(-2.29%) |
Jun 26, 2017 | 8.138 | 8.272 | 8.117 | 8.248 | 4,893,251 | +0.18(+2.19%) |
Jun 23, 2017 | 8.114 | 8.226 | 8.062 | 8.071 | 46,019,084 | -0.02(-0.23%) |
Jun 22, 2017 | 8.028 | 8.126 | 7.986 | 8.089 | 5,039,826 | +0.07(+0.84%) |
Jun 21, 2017 | 8.047 | 8.114 | 7.998 | 8.022 | 4,004,699 | -0.04(-0.45%) |
Jun 20, 2017 | 8.095 | 8.108 | 8.028 | 8.059 | 4,496,621 | -0.02(-0.30%) |
Jun 19, 2017 | 8.053 | 8.101 | 8.004 | 8.083 | 3,365,868 | +0.04(+0.45%) |
Jun 16, 2017 | 8.034 | 8.059 | 7.967 | 8.047 | 7,337,716 | -0.02(-0.30%) |
Jun 15, 2017 | 8.071 | 8.108 | 8.019 | 8.071 | 2,878,853 | -0.04(-0.45%) |
Jun 14, 2017 | 8.126 | 8.196 | 8.083 | 8.108 | 5,163,640 | +0.05(+0.68%) |
Jun 13, 2017 | 8.126 | 8.162 | 7.998 | 8.053 | 4,850,284 | -0.09(-1.12%) |
Jun 12, 2017 | 7.994 | 8.174 | 7.970 | 8.144 | 6,019,546 | +0.15(+1.87%) |
Jun 09, 2017 | 7.941 | 8.042 | 7.881 | 7.994 | 5,191,588 | +0.06(+0.75%) |
Jun 08, 2017 | 7.929 | 7.941 | 7.785 | 7.935 | 3,850,487 | +0.01(+0.08%) |
Jun 07, 2017 | 7.881 | 7.982 | 7.851 | 7.929 | 3,698,819 | +0.05(+0.68%) |
Jun 06, 2017 | 7.941 | 7.959 | 7.869 | 7.875 | 3,253,853 | -0.05(-0.68%) |
Jun 05, 2017 | 7.893 | 7.959 | 7.875 | 7.929 | 3,683,203 | +0.00(+0.00%) |
Jun 02, 2017 | 7.941 | 7.988 | 7.908 | 7.929 | 5,120,679 | +0.05(+0.61%) |