Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.056 | 8.094 | 8.031 | 8.056 | 367,065 | +0.06(+0.71%) |
Aug 30, 2017 | 7.930 | 8.031 | 7.911 | 8.000 | 578,553 | +0.09(+1.11%) |
Aug 29, 2017 | 7.899 | 7.993 | 7.867 | 7.911 | 183,805 | +0.03(+0.40%) |
Aug 28, 2017 | 7.867 | 7.937 | 7.867 | 7.880 | 189,548 | +0.01(+0.16%) |
Aug 25, 2017 | 7.905 | 7.905 | 7.830 | 7.867 | 91,090 | +0.02(+0.24%) |
Aug 24, 2017 | 7.886 | 7.924 | 7.836 | 7.848 | 129,841 | +0.00(+0.00%) |
Aug 23, 2017 | 7.811 | 7.873 | 7.748 | 7.848 | 90,875 | +0.01(+0.16%) |
Aug 22, 2017 | 7.918 | 7.918 | 7.823 | 7.836 | 82,075 | -0.06(-0.80%) |
Aug 21, 2017 | 7.855 | 7.905 | 7.798 | 7.899 | 158,034 | +0.04(+0.48%) |
Aug 18, 2017 | 7.798 | 7.874 | 7.735 | 7.861 | 219,530 | +0.03(+0.32%) |
Aug 17, 2017 | 7.899 | 7.949 | 7.823 | 7.836 | 177,325 | -0.07(-0.88%) |
Aug 16, 2017 | 7.930 | 7.956 | 7.869 | 7.905 | 80,119 | -0.01(-0.08%) |
Aug 15, 2017 | 7.937 | 7.967 | 7.874 | 7.911 | 108,620 | -0.06(-0.71%) |
Aug 14, 2017 | 7.836 | 8.050 | 7.836 | 7.968 | 196,895 | +0.13(+1.61%) |
Aug 11, 2017 | 7.855 | 7.930 | 7.754 | 7.842 | 314,613 | +0.01(+0.08%) |
Aug 10, 2017 | 7.848 | 7.899 | 7.817 | 7.836 | 130,614 | -0.03(-0.32%) |
Aug 09, 2017 | 7.937 | 7.943 | 7.855 | 7.861 | 158,530 | -0.08(-0.95%) |
Aug 08, 2017 | 7.911 | 8.031 | 7.874 | 7.937 | 165,955 | +0.00(+0.00%) |
Aug 07, 2017 | 7.867 | 7.937 | 7.811 | 7.937 | 177,228 | +0.04(+0.48%) |
Aug 04, 2017 | 7.930 | 8.031 | 7.899 | 7.899 | 153,100 | +0.01(+0.08%) |
Aug 03, 2017 | 7.830 | 7.968 | 7.754 | 7.893 | 306,559 | -0.02(-0.24%) |
Aug 02, 2017 | 7.974 | 7.974 | 7.893 | 7.911 | 150,200 | -0.06(-0.79%) |
Aug 01, 2017 | 8.025 | 8.050 | 7.924 | 7.974 | 105,328 | -0.03(-0.39%) |
Jul 31, 2017 | 8.044 | 8.044 | 7.968 | 8.006 | 148,733 | -0.03(-0.39%) |
Jul 28, 2017 | 7.968 | 8.056 | 7.968 | 8.037 | 236,162 | +0.04(+0.47%) |
Jul 27, 2017 | 7.968 | 8.056 | 7.893 | 8.000 | 147,877 | +0.03(+0.32%) |
Jul 26, 2017 | 7.886 | 7.987 | 7.886 | 7.974 | 141,574 | +0.09(+1.12%) |
Jul 25, 2017 | 7.962 | 7.987 | 7.886 | 7.886 | 268,898 | -0.04(-0.48%) |
Jul 24, 2017 | 7.949 | 7.955 | 7.874 | 7.924 | 107,696 | -0.03(-0.40%) |
Jul 21, 2017 | 7.987 | 8.000 | 7.914 | 7.956 | 148,569 | +0.02(+0.24%) |
Jul 20, 2017 | 7.937 | 7.974 | 7.924 | 7.937 | 107,469 | -0.01(-0.08%) |
Jul 19, 2017 | 7.937 | 7.993 | 7.924 | 7.943 | 174,229 | +0.00(+0.00%) |
Jul 18, 2017 | 7.924 | 7.993 | 7.893 | 7.943 | 139,593 | +0.01(+0.16%) |
Jul 17, 2017 | 7.836 | 7.949 | 7.811 | 7.930 | 117,299 | +0.11(+1.45%) |
Jul 14, 2017 | 7.779 | 7.880 | 7.754 | 7.817 | 107,886 | +0.06(+0.73%) |
Jul 13, 2017 | 7.817 | 7.823 | 7.710 | 7.760 | 115,875 | -0.03(-0.32%) |
Jul 12, 2017 | 7.811 | 7.962 | 7.754 | 7.785 | 212,731 | +0.01(+0.16%) |
Jul 11, 2017 | 7.842 | 7.842 | 7.666 | 7.773 | 274,679 | -0.04(-0.48%) |
Jul 10, 2017 | 7.836 | 7.855 | 7.779 | 7.811 | 293,354 | -0.03(-0.40%) |
Jul 07, 2017 | 7.823 | 7.858 | 7.727 | 7.842 | 255,889 | +0.03(+0.36%) |
Jul 06, 2017 | 7.913 | 7.931 | 7.777 | 7.814 | 299,395 | -0.12(-1.48%) |
Jul 05, 2017 | 7.981 | 7.981 | 7.882 | 7.931 | 176,771 | -0.04(-0.54%) |
Jul 03, 2017 | 7.869 | 7.987 | 7.832 | 7.975 | 159,158 | +0.12(+1.57%) |
Jun 30, 2017 | 7.876 | 7.888 | 7.801 | 7.851 | 113,686 | -0.01(-0.16%) |
Jun 29, 2017 | 7.882 | 7.882 | 7.795 | 7.863 | 241,100 | -0.02(-0.31%) |
Jun 28, 2017 | 7.851 | 7.894 | 7.768 | 7.888 | 264,737 | +0.03(+0.39%) |
Jun 27, 2017 | 7.851 | 7.894 | 7.839 | 7.857 | 163,943 | -0.02(-0.24%) |
Jun 26, 2017 | 7.851 | 7.913 | 7.795 | 7.876 | 421,854 | +0.01(+0.16%) |
Jun 23, 2017 | 7.808 | 7.888 | 7.808 | 7.863 | 1,050,439 | +0.04(+0.55%) |
Jun 22, 2017 | 7.832 | 7.894 | 7.808 | 7.820 | 159,956 | +0.00(+0.00%) |
Jun 21, 2017 | 7.777 | 7.845 | 7.777 | 7.820 | 115,076 | +0.02(+0.32%) |
Jun 20, 2017 | 7.789 | 7.845 | 7.721 | 7.795 | 158,317 | -0.01(-0.16%) |
Jun 19, 2017 | 7.894 | 7.900 | 7.789 | 7.808 | 241,842 | -0.09(-1.10%) |
Jun 16, 2017 | 7.808 | 7.894 | 7.789 | 7.894 | 237,218 | +0.03(+0.39%) |
Jun 15, 2017 | 7.851 | 7.907 | 7.851 | 7.863 | 96,924 | -0.03(-0.39%) |
Jun 14, 2017 | 7.913 | 7.916 | 7.857 | 7.894 | 162,481 | -0.01(-0.08%) |
Jun 13, 2017 | 7.863 | 7.917 | 7.758 | 7.900 | 267,375 | +0.01(+0.16%) |
Jun 12, 2017 | 7.758 | 7.900 | 7.733 | 7.888 | 229,833 | +0.12(+1.51%) |
Jun 09, 2017 | 7.721 | 7.851 | 7.721 | 7.771 | 233,351 | +0.02(+0.24%) |
Jun 08, 2017 | 7.758 | 7.826 | 7.696 | 7.752 | 100,916 | -0.01(-0.08%) |
Jun 07, 2017 | 7.727 | 7.771 | 7.668 | 7.758 | 91,497 | +0.01(+0.08%) |
Jun 06, 2017 | 7.863 | 7.863 | 7.703 | 7.752 | 135,801 | -0.12(-1.49%) |
Jun 05, 2017 | 7.863 | 7.907 | 7.826 | 7.869 | 123,187 | +0.01(+0.08%) |
Jun 02, 2017 | 7.771 | 7.888 | 7.727 | 7.863 | 211,230 | +0.10(+1.27%) |