Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.517 | 8.517 | 8.238 | 8.286 | 91,540 | -0.16(-1.89%) |
Aug 30, 2017 | 8.062 | 8.462 | 8.057 | 8.446 | 131,147 | +0.38(+4.75%) |
Aug 29, 2017 | 8.230 | 8.230 | 8.054 | 8.062 | 127,815 | -0.18(-2.23%) |
Aug 28, 2017 | 8.382 | 8.382 | 8.099 | 8.246 | 182,836 | -0.05(-0.58%) |
Aug 25, 2017 | 8.254 | 8.493 | 8.142 | 8.294 | 196,101 | +0.08(+0.97%) |
Aug 24, 2017 | 8.166 | 8.358 | 8.102 | 8.214 | 115,299 | +0.14(+1.78%) |
Aug 23, 2017 | 7.911 | 8.182 | 7.839 | 8.070 | 129,179 | +0.15(+1.92%) |
Aug 22, 2017 | 7.743 | 7.965 | 7.591 | 7.919 | 142,824 | +0.10(+1.22%) |
Aug 21, 2017 | 7.711 | 7.823 | 7.607 | 7.823 | 75,871 | +0.11(+1.45%) |
Aug 18, 2017 | 7.607 | 7.759 | 7.607 | 7.711 | 73,200 | +0.02(+0.31%) |
Aug 17, 2017 | 7.775 | 7.847 | 7.583 | 7.687 | 129,031 | -0.15(-1.93%) |
Aug 16, 2017 | 7.792 | 8.034 | 7.683 | 7.839 | 124,610 | +0.01(+0.10%) |
Aug 15, 2017 | 7.886 | 7.925 | 7.598 | 7.831 | 198,972 | -0.04(-0.49%) |
Aug 14, 2017 | 8.018 | 8.022 | 7.823 | 7.870 | 199,203 | -0.08(-0.98%) |
Aug 11, 2017 | 8.104 | 8.197 | 7.940 | 7.948 | 115,688 | -0.14(-1.73%) |
Aug 10, 2017 | 8.026 | 8.158 | 7.932 | 8.088 | 193,468 | +0.06(+0.78%) |
Aug 09, 2017 | 8.088 | 8.096 | 7.956 | 8.026 | 125,176 | -0.11(-1.34%) |
Aug 08, 2017 | 8.174 | 8.329 | 7.823 | 8.135 | 295,463 | -0.19(-2.25%) |
Aug 07, 2017 | 8.252 | 8.555 | 8.174 | 8.322 | 110,262 | +0.08(+0.94%) |
Aug 04, 2017 | 8.415 | 8.485 | 8.213 | 8.244 | 166,450 | -0.18(-2.13%) |
Aug 03, 2017 | 8.594 | 8.711 | 8.368 | 8.423 | 190,602 | -0.12(-1.46%) |
Aug 02, 2017 | 8.610 | 8.742 | 8.438 | 8.547 | 210,947 | -0.18(-2.05%) |
Aug 01, 2017 | 8.485 | 8.804 | 8.407 | 8.726 | 336,915 | +0.36(+4.28%) |
Jul 31, 2017 | 8.314 | 8.547 | 8.220 | 8.368 | 246,441 | +0.15(+1.80%) |
Jul 28, 2017 | 8.072 | 8.267 | 7.963 | 8.220 | 262,699 | +0.40(+5.18%) |
Jul 27, 2017 | 7.979 | 7.979 | 7.753 | 7.816 | 162,137 | -0.06(-0.79%) |
Jul 26, 2017 | 7.816 | 8.119 | 7.730 | 7.878 | 192,805 | +0.08(+1.00%) |
Jul 25, 2017 | 7.535 | 7.932 | 7.520 | 7.800 | 285,123 | +0.33(+4.38%) |
Jul 24, 2017 | 7.403 | 7.605 | 7.317 | 7.473 | 116,446 | +0.02(+0.21%) |
Jul 21, 2017 | 7.543 | 7.543 | 7.341 | 7.457 | 163,274 | +0.02(+0.31%) |
Jul 20, 2017 | 7.582 | 7.613 | 7.400 | 7.434 | 119,696 | -0.15(-1.95%) |
Jul 19, 2017 | 7.496 | 7.652 | 7.333 | 7.582 | 136,250 | +0.15(+1.99%) |
Jul 18, 2017 | 7.465 | 7.473 | 7.317 | 7.434 | 98,477 | -0.05(-0.73%) |
Jul 17, 2017 | 7.372 | 7.574 | 7.294 | 7.489 | 186,147 | +0.17(+2.34%) |
Jul 14, 2017 | 7.224 | 7.372 | 7.224 | 7.317 | 88,709 | +0.09(+1.18%) |
Jul 13, 2017 | 7.123 | 7.271 | 7.092 | 7.232 | 117,052 | +0.11(+1.53%) |
Jul 12, 2017 | 7.115 | 7.162 | 7.057 | 7.123 | 79,457 | +0.05(+0.77%) |
Jul 11, 2017 | 7.029 | 7.123 | 7.006 | 7.068 | 100,336 | +0.04(+0.55%) |
Jul 10, 2017 | 7.022 | 7.123 | 7.006 | 7.029 | 120,329 | +0.01(+0.11%) |
Jul 07, 2017 | 6.959 | 7.037 | 6.874 | 7.022 | 142,869 | +0.00(+0.00%) |
Jul 06, 2017 | 7.201 | 7.271 | 6.952 | 7.022 | 214,828 | -0.19(-2.70%) |
Jul 05, 2017 | 7.325 | 7.364 | 7.108 | 7.216 | 160,583 | -0.09(-1.17%) |
Jul 03, 2017 | 7.138 | 7.372 | 7.092 | 7.302 | 92,469 | +0.17(+2.40%) |
Jun 30, 2017 | 7.240 | 7.267 | 7.029 | 7.131 | 151,440 | -0.06(-0.87%) |
Jun 29, 2017 | 7.193 | 7.313 | 7.092 | 7.193 | 225,043 | +0.02(+0.22%) |
Jun 28, 2017 | 6.944 | 7.201 | 6.878 | 7.177 | 163,008 | +0.27(+3.95%) |
Jun 27, 2017 | 7.131 | 7.201 | 6.897 | 6.905 | 137,234 | -0.23(-3.17%) |
Jun 26, 2017 | 6.952 | 7.201 | 6.905 | 7.131 | 352,629 | +0.23(+3.27%) |
Jun 23, 2017 | 7.177 | 7.223 | 6.867 | 6.905 | 2,285,643 | -0.22(-3.08%) |
Jun 22, 2017 | 7.291 | 7.329 | 6.928 | 7.124 | 311,135 | -0.15(-2.08%) |
Jun 21, 2017 | 7.450 | 7.495 | 7.132 | 7.276 | 194,074 | -0.13(-1.74%) |
Jun 20, 2017 | 7.389 | 7.495 | 7.321 | 7.404 | 199,474 | +0.05(+0.62%) |
Jun 19, 2017 | 7.344 | 7.510 | 7.291 | 7.359 | 318,908 | +0.05(+0.62%) |
Jun 16, 2017 | 7.321 | 7.351 | 7.155 | 7.314 | 149,170 | -0.02(-0.31%) |
Jun 15, 2017 | 7.374 | 7.374 | 7.192 | 7.336 | 207,458 | +0.14(+2.00%) |
Jun 14, 2017 | 7.344 | 7.344 | 7.177 | 7.192 | 146,797 | -0.15(-2.06%) |
Jun 13, 2017 | 7.208 | 7.495 | 7.185 | 7.344 | 196,178 | +0.16(+2.21%) |
Jun 12, 2017 | 7.245 | 7.344 | 7.079 | 7.185 | 161,968 | -0.10(-1.35%) |
Jun 09, 2017 | 7.261 | 7.329 | 7.230 | 7.283 | 154,356 | +0.07(+0.94%) |
Jun 08, 2017 | 7.162 | 7.268 | 7.139 | 7.215 | 249,690 | +0.05(+0.74%) |
Jun 07, 2017 | 7.117 | 7.177 | 6.973 | 7.162 | 401,194 | -0.22(-2.97%) |
Jun 06, 2017 | 7.245 | 7.480 | 7.139 | 7.382 | 267,561 | +0.14(+1.88%) |
Jun 05, 2017 | 7.192 | 7.306 | 7.139 | 7.245 | 251,611 | +0.08(+1.06%) |
Jun 02, 2017 | 7.261 | 7.261 | 7.139 | 7.170 | 209,385 | -0.03(-0.42%) |