Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.943 | 7.014 | 6.659 | 6.706 | 1,276,917 | -0.31(-4.39%) |
Aug 30, 2017 | 7.180 | 7.180 | 6.979 | 7.014 | 1,008,810 | -0.17(-2.31%) |
Aug 29, 2017 | 7.086 | 7.180 | 7.026 | 7.180 | 778,354 | +0.00(+0.00%) |
Aug 28, 2017 | 7.133 | 7.228 | 6.991 | 7.180 | 837,202 | +0.02(+0.33%) |
Aug 25, 2017 | 6.896 | 7.180 | 6.872 | 7.157 | 1,845,487 | +0.24(+3.42%) |
Aug 24, 2017 | 6.872 | 7.086 | 6.849 | 6.920 | 1,615,014 | +0.19(+2.82%) |
Aug 23, 2017 | 6.730 | 6.849 | 6.612 | 6.730 | 1,146,209 | +0.02(+0.35%) |
Aug 22, 2017 | 6.588 | 6.730 | 6.493 | 6.706 | 1,275,720 | +0.17(+2.54%) |
Aug 21, 2017 | 6.612 | 6.659 | 6.446 | 6.541 | 1,684,835 | -0.12(-1.78%) |
Aug 18, 2017 | 6.635 | 6.706 | 6.458 | 6.659 | 2,111,737 | -0.07(-1.06%) |
Aug 17, 2017 | 6.517 | 7.014 | 6.398 | 6.730 | 2,045,257 | -0.05(-0.70%) |
Aug 16, 2017 | 6.588 | 6.896 | 6.517 | 6.777 | 2,029,159 | +0.28(+4.38%) |
Aug 15, 2017 | 7.157 | 7.157 | 6.481 | 6.493 | 2,377,109 | -0.69(-9.57%) |
Aug 14, 2017 | 7.417 | 7.488 | 7.133 | 7.180 | 1,143,854 | -0.21(-2.88%) |
Aug 11, 2017 | 7.323 | 7.512 | 7.251 | 7.394 | 798,174 | +0.00(+0.00%) |
Aug 10, 2017 | 7.749 | 7.749 | 7.346 | 7.394 | 1,841,932 | -0.36(-4.59%) |
Aug 09, 2017 | 7.891 | 7.891 | 7.678 | 7.749 | 907,475 | -0.17(-2.10%) |
Aug 08, 2017 | 7.939 | 8.176 | 7.915 | 7.915 | 734,026 | +0.02(+0.30%) |
Aug 07, 2017 | 7.844 | 8.128 | 7.820 | 7.891 | 1,313,967 | +0.05(+0.60%) |
Aug 04, 2017 | 7.654 | 7.868 | 7.631 | 7.844 | 853,566 | +0.19(+2.48%) |
Aug 03, 2017 | 7.962 | 8.128 | 7.654 | 7.654 | 2,144,734 | -0.47(-5.83%) |
Aug 02, 2017 | 8.247 | 8.294 | 8.057 | 8.128 | 2,042,316 | -0.14(-1.72%) |
Aug 01, 2017 | 8.176 | 8.294 | 8.033 | 8.270 | 823,780 | +0.17(+2.05%) |
Jul 31, 2017 | 8.010 | 8.152 | 7.868 | 8.105 | 790,946 | +0.12(+1.48%) |
Jul 28, 2017 | 8.128 | 8.152 | 7.868 | 7.986 | 672,011 | -0.24(-2.88%) |
Jul 27, 2017 | 7.891 | 8.223 | 7.844 | 8.223 | 1,205,281 | +0.36(+4.52%) |
Jul 26, 2017 | 7.891 | 7.962 | 7.725 | 7.868 | 637,225 | -0.05(-0.60%) |
Jul 25, 2017 | 7.773 | 8.057 | 7.725 | 7.915 | 1,442,082 | +0.19(+2.45%) |
Jul 24, 2017 | 7.891 | 7.939 | 7.607 | 7.725 | 1,483,622 | -0.21(-2.69%) |
Jul 21, 2017 | 8.057 | 8.128 | 7.796 | 7.939 | 915,953 | -0.07(-0.89%) |
Jul 20, 2017 | 7.939 | 8.116 | 7.915 | 8.010 | 533,062 | +0.05(+0.60%) |
Jul 19, 2017 | 7.844 | 7.986 | 7.820 | 7.962 | 614,796 | +0.14(+1.82%) |
Jul 18, 2017 | 7.915 | 7.962 | 7.785 | 7.820 | 674,969 | -0.09(-1.20%) |
Jul 17, 2017 | 7.915 | 8.104 | 7.749 | 7.915 | 982,877 | +0.05(+0.60%) |
Jul 14, 2017 | 8.152 | 8.247 | 7.832 | 7.868 | 767,279 | -0.31(-3.77%) |
Jul 13, 2017 | 7.749 | 8.247 | 7.725 | 8.176 | 1,263,099 | +0.43(+5.50%) |
Jul 12, 2017 | 7.773 | 7.891 | 7.631 | 7.749 | 1,213,630 | -0.02(-0.30%) |
Jul 11, 2017 | 7.703 | 7.866 | 7.679 | 7.773 | 1,131,169 | +0.07(+0.91%) |
Jul 10, 2017 | 7.983 | 8.100 | 7.656 | 7.703 | 1,155,301 | -0.42(-5.17%) |
Jul 07, 2017 | 8.123 | 8.193 | 8.006 | 8.123 | 528,477 | +0.02(+0.29%) |
Jul 06, 2017 | 8.286 | 8.403 | 8.006 | 8.100 | 858,022 | -0.21(-2.53%) |
Jul 05, 2017 | 8.636 | 8.706 | 8.228 | 8.310 | 856,889 | -0.40(-4.56%) |
Jul 03, 2017 | 8.356 | 8.730 | 8.356 | 8.706 | 768,453 | +0.40(+4.78%) |
Jun 30, 2017 | 8.426 | 8.426 | 8.228 | 8.310 | 777,692 | -0.07(-0.84%) |
Jun 29, 2017 | 8.100 | 8.403 | 8.053 | 8.380 | 792,138 | +0.28(+3.46%) |
Jun 28, 2017 | 8.053 | 8.240 | 7.994 | 8.100 | 788,325 | +0.09(+1.17%) |
Jun 27, 2017 | 7.866 | 8.123 | 7.773 | 8.006 | 756,611 | +0.14(+1.78%) |
Jun 26, 2017 | 7.889 | 7.936 | 7.726 | 7.866 | 579,818 | +0.02(+0.30%) |
Jun 23, 2017 | 7.586 | 7.866 | 7.493 | 7.843 | 1,450,235 | +0.21(+2.75%) |
Jun 22, 2017 | 7.843 | 7.889 | 7.586 | 7.633 | 994,338 | -0.23(-2.97%) |
Jun 21, 2017 | 7.936 | 8.100 | 7.843 | 7.866 | 607,541 | -0.07(-0.88%) |
Jun 20, 2017 | 8.193 | 8.193 | 7.866 | 7.936 | 667,845 | -0.28(-3.41%) |
Jun 19, 2017 | 8.123 | 8.216 | 7.843 | 8.216 | 1,023,550 | +0.12(+1.44%) |
Jun 16, 2017 | 8.006 | 8.123 | 7.866 | 8.100 | 1,574,986 | -0.07(-0.86%) |
Jun 15, 2017 | 8.146 | 8.298 | 7.983 | 8.170 | 474,667 | -0.05(-0.57%) |
Jun 14, 2017 | 8.146 | 8.262 | 7.983 | 8.216 | 647,984 | +0.05(+0.57%) |
Jun 13, 2017 | 8.520 | 8.590 | 8.076 | 8.170 | 1,209,244 | -0.37(-4.37%) |
Jun 12, 2017 | 8.310 | 8.823 | 8.310 | 8.543 | 944,228 | +0.19(+2.23%) |
Jun 09, 2017 | 7.866 | 8.415 | 7.796 | 8.356 | 1,113,342 | +0.49(+6.23%) |
Jun 08, 2017 | 7.749 | 8.006 | 7.726 | 7.866 | 846,885 | +0.12(+1.51%) |
Jun 07, 2017 | 7.703 | 7.796 | 7.539 | 7.749 | 737,555 | +0.05(+0.61%) |
Jun 06, 2017 | 7.773 | 7.866 | 7.586 | 7.703 | 785,097 | -0.14(-1.79%) |
Jun 05, 2017 | 7.983 | 8.006 | 7.819 | 7.843 | 898,953 | -0.14(-1.75%) |
Jun 02, 2017 | 8.240 | 8.297 | 7.960 | 7.983 | 770,901 | -0.26(-3.12%) |