Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.510 | 6.657 | 6.470 | 6.500 | 242,164 | +0.03(+0.46%) |
Aug 30, 2017 | 6.510 | 6.540 | 6.360 | 6.470 | 189,964 | -0.04(-0.61%) |
Aug 29, 2017 | 6.380 | 6.590 | 6.355 | 6.510 | 273,249 | +0.06(+0.93%) |
Aug 28, 2017 | 6.540 | 6.540 | 6.355 | 6.450 | 290,702 | -0.05(-0.77%) |
Aug 25, 2017 | 6.580 | 6.340 | 6.500 | 369,955 | +0.11(+1.72%) | |
Aug 24, 2017 | 6.400 | 6.449 | 6.310 | 6.390 | 277,774 | -0.01(-0.16%) |
Aug 23, 2017 | 6.430 | 6.490 | 6.300 | 6.400 | 386,818 | -0.04(-0.62%) |
Aug 22, 2017 | 6.310 | 6.490 | 6.230 | 6.440 | 430,849 | +0.16(+2.55%) |
Aug 21, 2017 | 6.240 | 6.350 | 6.200 | 6.280 | 281,586 | +0.01(+0.16%) |
Aug 18, 2017 | 6.190 | 6.360 | 6.130 | 6.270 | 285,810 | +0.09(+1.46%) |
Aug 17, 2017 | 6.270 | 6.370 | 6.170 | 6.180 | 355,840 | -0.13(-2.06%) |
Aug 16, 2017 | 6.190 | 6.520 | 6.170 | 6.310 | 396,365 | +0.11(+1.77%) |
Aug 15, 2017 | 6.370 | 6.390 | 6.200 | 6.200 | 351,190 | -0.17(-2.67%) |
Aug 14, 2017 | 6.360 | 6.370 | 6.210 | 6.370 | 378,686 | +0.05(+0.79%) |
Aug 11, 2017 | 6.330 | 6.395 | 6.270 | 6.320 | 508,019 | +0.03(+0.48%) |
Aug 10, 2017 | 6.550 | 6.555 | 6.280 | 6.290 | 623,115 | -0.29(-4.41%) |
Aug 09, 2017 | 6.530 | 6.780 | 6.510 | 6.580 | 424,891 | +0.01(+0.15%) |
Aug 08, 2017 | 6.660 | 6.730 | 6.530 | 6.570 | 328,211 | -0.11(-1.65%) |
Aug 07, 2017 | 6.750 | 6.890 | 6.470 | 6.680 | 466,739 | -0.09(-1.33%) |
Aug 04, 2017 | 7.000 | 6.705 | 6.770 | 846,156 | -0.04(-0.51%) | |
Aug 03, 2017 | 7.340 | 7.480 | 6.750 | 6.805 | 1,218,476 | -0.75(-9.99%) |
Aug 02, 2017 | 7.580 | 7.670 | 7.440 | 7.560 | 357,808 | -0.06(-0.79%) |
Aug 01, 2017 | 7.760 | 7.800 | 7.530 | 7.620 | 259,357 | +0.02(+0.26%) |
Jul 31, 2017 | 7.720 | 7.730 | 7.500 | 7.600 | 248,767 | -0.13(-1.68%) |
Jul 28, 2017 | 7.760 | 7.970 | 7.680 | 7.730 | 152,670 | -0.05(-0.64%) |
Jul 27, 2017 | 7.680 | 7.880 | 7.630 | 7.780 | 204,298 | +0.12(+1.57%) |
Jul 26, 2017 | 7.810 | 7.849 | 7.580 | 7.660 | 193,286 | -0.14(-1.79%) |
Jul 25, 2017 | 7.570 | 7.990 | 7.550 | 7.800 | 293,569 | +0.31(+4.14%) |
Jul 24, 2017 | 7.540 | 7.630 | 7.380 | 7.490 | 279,719 | -0.07(-0.93%) |
Jul 21, 2017 | 7.770 | 7.770 | 7.450 | 7.560 | 527,315 | -0.20(-2.58%) |
Jul 20, 2017 | 7.900 | 7.670 | 7.760 | 217,789 | -0.14(-1.77%) | |
Jul 19, 2017 | 7.770 | 7.950 | 7.730 | 7.900 | 169,923 | +0.13(+1.67%) |
Jul 18, 2017 | 8.160 | 8.180 | 7.735 | 7.770 | 332,263 | -0.42(-5.13%) |
Jul 17, 2017 | 8.250 | 8.335 | 8.150 | 8.190 | 320,279 | -0.06(-0.73%) |
Jul 14, 2017 | 8.140 | 8.360 | 8.040 | 8.250 | 482,736 | +0.10(+1.23%) |
Jul 13, 2017 | 7.980 | 8.170 | 7.940 | 8.150 | 276,709 | +0.16(+2.00%) |
Jul 12, 2017 | 7.920 | 8.150 | 7.920 | 7.990 | 234,637 | +0.13(+1.65%) |
Jul 11, 2017 | 7.860 | 7.970 | 7.690 | 7.860 | 227,976 | +0.00(+0.00%) |
Jul 10, 2017 | 7.820 | 7.940 | 7.700 | 7.860 | 333,209 | +0.02(+0.26%) |
Jul 07, 2017 | 7.880 | 7.940 | 7.720 | 7.840 | 160,279 | -0.04(-0.51%) |
Jul 06, 2017 | 7.930 | 8.120 | 7.830 | 7.880 | 313,359 | -0.07(-0.88%) |
Jul 05, 2017 | 8.350 | 8.350 | 7.900 | 7.950 | 491,354 | -0.42(-5.02%) |
Jul 03, 2017 | 8.330 | 8.430 | 8.210 | 8.370 | 133,998 | +0.08(+0.97%) |
Jun 30, 2017 | 8.370 | 8.450 | 8.210 | 8.290 | 232,626 | -0.08(-0.96%) |
Jun 29, 2017 | 8.340 | 8.610 | 8.190 | 8.370 | 333,111 | +0.05(+0.60%) |
Jun 28, 2017 | 8.310 | 8.470 | 8.230 | 8.320 | 278,910 | +0.07(+0.85%) |
Jun 27, 2017 | 8.060 | 8.370 | 8.010 | 8.250 | 299,326 | +0.22(+2.74%) |
Jun 26, 2017 | 7.760 | 8.150 | 7.760 | 8.030 | 295,333 | +0.27(+3.48%) |
Jun 23, 2017 | 7.710 | 7.780 | 7.540 | 7.760 | 402,128 | +0.05(+0.65%) |
Jun 22, 2017 | 7.480 | 7.850 | 7.430 | 7.710 | 199,629 | +0.26(+3.49%) |
Jun 21, 2017 | 7.720 | 7.720 | 7.409 | 7.450 | 265,790 | -0.21(-2.74%) |
Jun 20, 2017 | 7.780 | 7.890 | 7.600 | 7.660 | 168,581 | -0.16(-2.05%) |
Jun 19, 2017 | 7.770 | 7.890 | 7.560 | 7.820 | 302,632 | +0.08(+1.03%) |
Jun 16, 2017 | 7.860 | 7.910 | 7.690 | 7.740 | 756,990 | -0.16(-2.03%) |
Jun 15, 2017 | 7.840 | 8.030 | 7.810 | 7.900 | 283,845 | -0.05(-0.63%) |
Jun 14, 2017 | 8.200 | 8.250 | 7.900 | 7.950 | 229,255 | -0.26(-3.17%) |
Jun 13, 2017 | 8.260 | 8.440 | 8.110 | 8.210 | 296,430 | -0.02(-0.24%) |
Jun 12, 2017 | 8.120 | 8.300 | 8.050 | 8.230 | 264,116 | +0.10(+1.23%) |
Jun 09, 2017 | 8.100 | 8.270 | 8.040 | 8.130 | 333,172 | +0.06(+0.74%) |
Jun 08, 2017 | 7.590 | 8.160 | 7.590 | 8.070 | 608,140 | +0.44(+5.77%) |
Jun 07, 2017 | 7.620 | 7.720 | 7.350 | 7.630 | 339,096 | +0.02(+0.26%) |
Jun 06, 2017 | 7.450 | 7.660 | 7.380 | 7.610 | 297,079 | +0.07(+0.93%) |
Jun 05, 2017 | 7.550 | 7.720 | 7.500 | 7.540 | 311,192 | -0.05(-0.66%) |
Jun 02, 2017 | 7.690 | 7.890 | 7.570 | 7.590 | 386,225 | -0.19(-2.44%) |