Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.364 | 8.459 | 8.252 | 8.459 | 62,719 | +0.15(+1.77%) |
Aug 30, 2017 | 8.226 | 8.373 | 8.209 | 8.312 | 63,574 | +0.10(+1.26%) |
Aug 29, 2017 | 8.122 | 8.330 | 8.122 | 8.209 | 60,455 | +0.05(+0.64%) |
Aug 28, 2017 | 8.338 | 8.347 | 8.088 | 8.157 | 64,009 | -0.14(-1.67%) |
Aug 25, 2017 | 8.261 | 8.295 | 8.079 | 8.295 | 40,137 | +0.05(+0.63%) |
Aug 24, 2017 | 8.148 | 8.243 | 7.993 | 8.243 | 73,811 | +0.03(+0.42%) |
Aug 23, 2017 | 8.001 | 8.269 | 7.777 | 8.209 | 66,002 | +0.09(+1.15%) |
Aug 22, 2017 | 8.090 | 8.133 | 8.073 | 8.116 | 88,491 | +0.03(+0.43%) |
Aug 21, 2017 | 7.995 | 8.081 | 7.840 | 8.081 | 70,705 | +0.11(+1.40%) |
Aug 18, 2017 | 7.763 | 7.987 | 7.763 | 7.969 | 40,178 | +0.14(+1.76%) |
Aug 17, 2017 | 7.737 | 7.883 | 7.737 | 7.832 | 54,030 | +0.07(+0.89%) |
Aug 16, 2017 | 7.772 | 7.918 | 7.686 | 7.763 | 76,493 | +0.03(+0.44%) |
Aug 15, 2017 | 7.694 | 7.806 | 7.506 | 7.729 | 83,616 | +0.03(+0.45%) |
Aug 14, 2017 | 7.479 | 7.728 | 7.333 | 7.694 | 54,428 | +0.27(+3.59%) |
Aug 11, 2017 | 7.307 | 7.454 | 7.230 | 7.428 | 35,067 | +0.18(+2.49%) |
Aug 10, 2017 | 7.419 | 7.419 | 7.136 | 7.247 | 68,716 | -0.16(-2.20%) |
Aug 09, 2017 | 7.359 | 7.471 | 7.350 | 7.411 | 40,344 | -0.02(-0.23%) |
Aug 08, 2017 | 7.307 | 7.522 | 7.307 | 7.428 | 95,730 | +0.04(+0.58%) |
Aug 07, 2017 | 7.393 | 7.402 | 7.144 | 7.385 | 139,671 | -0.09(-1.15%) |
Aug 04, 2017 | 7.548 | 7.548 | 7.419 | 7.471 | 64,307 | -0.05(-0.69%) |
Aug 03, 2017 | 7.093 | 7.591 | 7.093 | 7.522 | 307,208 | +0.44(+6.19%) |
Aug 02, 2017 | 7.084 | 7.161 | 6.732 | 7.084 | 110,146 | +0.01(+0.12%) |
Aug 01, 2017 | 7.000 | 7.161 | 6.961 | 7.075 | 141,265 | +0.08(+1.11%) |
Jul 31, 2017 | 6.878 | 7.067 | 6.697 | 6.998 | 342,992 | -0.04(-0.61%) |
Jul 28, 2017 | 7.007 | 7.118 | 6.895 | 7.041 | 185,210 | -0.02(-0.24%) |
Jul 27, 2017 | 7.153 | 7.170 | 6.886 | 7.058 | 123,367 | -0.09(-1.32%) |
Jul 26, 2017 | 7.136 | 7.170 | 7.054 | 7.153 | 65,122 | +0.03(+0.36%) |
Jul 25, 2017 | 7.187 | 7.204 | 7.058 | 7.127 | 64,797 | -0.14(-1.89%) |
Jul 24, 2017 | 7.179 | 7.368 | 7.050 | 7.264 | 150,014 | +0.08(+1.08%) |
Jul 21, 2017 | 7.247 | 7.299 | 7.085 | 7.187 | 24,349 | -0.05(-0.71%) |
Jul 20, 2017 | 7.307 | 7.316 | 7.213 | 7.239 | 31,926 | -0.03(-0.47%) |
Jul 19, 2017 | 7.273 | 7.273 | 7.144 | 7.273 | 73,328 | +0.01(+0.12%) |
Jul 18, 2017 | 7.101 | 7.325 | 7.075 | 7.264 | 58,537 | +0.07(+0.96%) |
Jul 17, 2017 | 6.912 | 7.393 | 6.835 | 7.196 | 204,880 | +0.30(+4.36%) |
Jul 14, 2017 | 6.895 | 7.007 | 6.873 | 6.895 | 35,939 | -0.02(-0.25%) |
Jul 13, 2017 | 6.946 | 6.998 | 6.903 | 6.912 | 34,729 | -0.03(-0.50%) |
Jul 12, 2017 | 6.955 | 7.007 | 6.835 | 6.946 | 70,954 | +0.09(+1.38%) |
Jul 11, 2017 | 6.895 | 6.895 | 6.809 | 6.852 | 136,735 | -0.06(-0.87%) |
Jul 10, 2017 | 6.783 | 7.093 | 6.706 | 6.912 | 309,736 | +0.26(+3.88%) |
Jul 07, 2017 | 6.534 | 6.706 | 6.401 | 6.654 | 177,552 | +0.05(+0.78%) |
Jul 06, 2017 | 6.525 | 6.603 | 6.353 | 6.603 | 91,324 | +0.02(+0.26%) |
Jul 05, 2017 | 6.551 | 6.585 | 6.260 | 6.585 | 175,152 | -0.06(-0.91%) |
Jul 03, 2017 | 6.671 | 6.749 | 6.491 | 6.646 | 154,798 | -0.13(-1.90%) |
Jun 30, 2017 | 6.809 | 6.809 | 6.641 | 6.774 | 33,187 | -0.03(-0.51%) |
Jun 29, 2017 | 6.843 | 6.843 | 6.766 | 6.809 | 25,843 | -0.04(-0.63%) |
Jun 28, 2017 | 6.809 | 7.024 | 6.736 | 6.852 | 19,580 | +0.11(+1.66%) |
Jun 27, 2017 | 6.817 | 6.912 | 6.710 | 6.740 | 31,529 | -0.14(-2.00%) |
Jun 26, 2017 | 6.792 | 6.955 | 6.775 | 6.878 | 25,600 | +0.00(+0.00%) |
Jun 23, 2017 | 6.946 | 6.946 | 6.783 | 6.878 | 30,929 | -0.13(-1.84%) |
Jun 22, 2017 | 6.895 | 7.093 | 6.826 | 7.007 | 77,836 | +0.12(+1.75%) |
Jun 21, 2017 | 6.817 | 6.921 | 6.749 | 6.886 | 89,392 | -0.01(-0.12%) |
Jun 20, 2017 | 7.015 | 7.015 | 6.592 | 6.895 | 150,158 | -0.20(-2.79%) |
Jun 19, 2017 | 6.912 | 7.127 | 6.842 | 7.093 | 116,074 | +0.18(+2.61%) |
Jun 16, 2017 | 6.603 | 6.946 | 6.603 | 6.912 | 154,462 | +0.34(+5.10%) |
Jun 15, 2017 | 6.551 | 6.637 | 6.436 | 6.577 | 70,895 | -0.03(-0.39%) |
Jun 14, 2017 | 6.233 | 6.663 | 6.224 | 6.603 | 102,082 | +0.38(+6.08%) |
Jun 13, 2017 | 6.078 | 6.233 | 6.009 | 6.224 | 59,804 | +0.21(+3.55%) |
Jun 12, 2017 | 5.865 | 6.045 | 5.710 | 6.011 | 71,226 | +0.03(+0.57%) |
Jun 09, 2017 | 6.079 | 6.130 | 5.857 | 5.976 | 57,188 | -0.08(-1.27%) |
Jun 08, 2017 | 5.994 | 6.113 | 5.942 | 6.053 | 16,170 | +0.02(+0.28%) |
Jun 07, 2017 | 6.165 | 6.165 | 5.942 | 6.036 | 55,084 | -0.17(-2.75%) |
Jun 06, 2017 | 5.985 | 6.207 | 5.835 | 6.207 | 77,340 | +0.13(+2.11%) |
Jun 05, 2017 | 5.900 | 6.156 | 5.900 | 6.079 | 191,854 | +0.17(+2.89%) |
Jun 02, 2017 | 5.711 | 5.942 | 5.686 | 5.908 | 101,372 | +0.15(+2.52%) |