Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.126 | 8.126 | 7.980 | 8.097 | 12,187 | +0.20(+2.59%) |
Aug 30, 2017 | 7.749 | 7.892 | 7.749 | 7.892 | 7,577 | -0.06(-0.74%) |
Aug 29, 2017 | 8.039 | 8.040 | 7.901 | 7.951 | 18,518 | -0.11(-1.42%) |
Aug 28, 2017 | 7.775 | 8.239 | 7.717 | 8.065 | 60,849 | +0.29(+3.73%) |
Aug 25, 2017 | 7.659 | 7.775 | 7.491 | 7.775 | 16,508 | +0.14(+1.78%) |
Aug 24, 2017 | 7.305 | 7.639 | 7.264 | 7.639 | 20,522 | +0.33(+4.49%) |
Aug 23, 2017 | 7.340 | 7.340 | 7.253 | 7.311 | 9,859 | -0.02(-0.28%) |
Aug 22, 2017 | 7.326 | 7.332 | 7.326 | 7.332 | 1,387 | +0.14(+1.90%) |
Aug 21, 2017 | 7.369 | 7.369 | 7.195 | 7.195 | 8,851 | -0.12(-1.59%) |
Aug 18, 2017 | 7.224 | 7.311 | 7.224 | 7.311 | 8,205 | +0.12(+1.61%) |
Aug 17, 2017 | 7.253 | 7.253 | 7.195 | 7.195 | 7,000 | +0.06(+0.81%) |
Aug 16, 2017 | 7.137 | 7.137 | 7.137 | 7.137 | 1,695 | -0.09(-1.20%) |
Aug 15, 2017 | 7.079 | 7.224 | 7.050 | 7.224 | 5,861 | +0.09(+1.22%) |
Aug 14, 2017 | 7.050 | 7.216 | 6.963 | 7.137 | 4,417 | +0.12(+1.65%) |
Aug 11, 2017 | 6.992 | 7.050 | 6.984 | 7.021 | 9,616 | -0.06(-0.82%) |
Aug 10, 2017 | 7.050 | 7.079 | 6.992 | 7.079 | 3,029 | +0.03(+0.41%) |
Aug 09, 2017 | 6.934 | 7.108 | 6.934 | 7.050 | 9,042 | -0.06(-0.82%) |
Aug 08, 2017 | 7.137 | 7.137 | 6.973 | 7.108 | 4,129 | +0.04(+0.61%) |
Aug 07, 2017 | 6.934 | 7.137 | 6.872 | 7.065 | 6,948 | +0.17(+2.51%) |
Aug 04, 2017 | 6.963 | 6.989 | 6.818 | 6.892 | 16,222 | -0.13(-1.84%) |
Aug 03, 2017 | 6.992 | 7.021 | 6.945 | 7.021 | 2,336 | +0.05(+0.69%) |
Aug 02, 2017 | 7.207 | 7.207 | 6.966 | 6.973 | 8,531 | -0.13(-1.90%) |
Aug 01, 2017 | 7.398 | 7.398 | 7.108 | 7.108 | 14,021 | -0.26(-3.54%) |
Jul 31, 2017 | 7.369 | 7.543 | 7.311 | 7.369 | 9,730 | -0.09(-1.17%) |
Jul 28, 2017 | 7.456 | 7.456 | 7.456 | 7.456 | 1,859 | +0.20(+2.76%) |
Jul 27, 2017 | 7.514 | 7.551 | 7.256 | 7.256 | 5,165 | -0.16(-2.18%) |
Jul 26, 2017 | 7.418 | 7.504 | 7.216 | 7.418 | 18,027 | +0.06(+0.78%) |
Jul 25, 2017 | 7.360 | 7.533 | 7.299 | 7.360 | 18,648 | +0.14(+1.99%) |
Jul 24, 2017 | 7.360 | 7.360 | 7.091 | 7.216 | 23,242 | -0.06(-0.79%) |
Jul 21, 2017 | 7.130 | 7.475 | 7.095 | 7.274 | 28,030 | +0.32(+4.55%) |
Jul 20, 2017 | 6.785 | 7.101 | 6.699 | 6.958 | 44,444 | +0.26(+3.86%) |
Jul 19, 2017 | 6.650 | 6.728 | 6.650 | 6.699 | 46,129 | +0.06(+0.87%) |
Jul 18, 2017 | 6.641 | 6.670 | 6.613 | 6.641 | 5,643 | +0.03(+0.43%) |
Jul 17, 2017 | 6.613 | 6.710 | 6.613 | 6.613 | 5,452 | -0.06(-0.86%) |
Jul 14, 2017 | 6.613 | 6.725 | 6.613 | 6.670 | 12,140 | +0.03(+0.43%) |
Jul 13, 2017 | 6.699 | 6.699 | 6.641 | 6.641 | 4,290 | -0.09(-1.28%) |
Jul 12, 2017 | 6.641 | 6.743 | 6.616 | 6.728 | 11,333 | +0.06(+0.86%) |
Jul 11, 2017 | 6.670 | 6.699 | 6.613 | 6.670 | 22,703 | -0.05(-0.72%) |
Jul 10, 2017 | 6.756 | 6.756 | 6.667 | 6.718 | 10,020 | +0.05(+0.72%) |
Jul 07, 2017 | 6.785 | 6.785 | 6.670 | 6.670 | 2,627 | -0.12(-1.69%) |
Jul 06, 2017 | 6.756 | 6.815 | 6.670 | 6.785 | 20,571 | -0.03(-0.42%) |
Jul 05, 2017 | 6.871 | 6.871 | 6.728 | 6.814 | 7,177 | +0.06(+0.85%) |
Jul 03, 2017 | 6.807 | 6.835 | 6.756 | 6.756 | 2,775 | +0.03(+0.43%) |
Jun 30, 2017 | 6.699 | 6.782 | 6.641 | 6.728 | 11,648 | -0.06(-0.85%) |
Jun 29, 2017 | 6.958 | 6.958 | 6.584 | 6.785 | 10,135 | -0.04(-0.56%) |
Jun 28, 2017 | 6.882 | 6.955 | 6.785 | 6.824 | 12,738 | -0.08(-1.12%) |
Jun 27, 2017 | 6.930 | 7.015 | 6.901 | 6.901 | 9,248 | -0.06(-0.82%) |
Jun 26, 2017 | 6.901 | 7.127 | 6.901 | 6.958 | 7,227 | +0.12(+1.71%) |
Jun 23, 2017 | 6.728 | 6.841 | 6.728 | 6.841 | 2,935 | +0.08(+1.22%) |
Jun 22, 2017 | 6.673 | 6.844 | 6.617 | 6.759 | 14,659 | +0.09(+1.28%) |
Jun 21, 2017 | 6.702 | 6.873 | 6.645 | 6.673 | 6,794 | -0.11(-1.68%) |
Jun 20, 2017 | 6.645 | 6.873 | 6.472 | 6.787 | 11,054 | +0.14(+2.15%) |
Jun 19, 2017 | 6.930 | 6.930 | 6.416 | 6.645 | 34,482 | -0.23(-3.32%) |
Jun 16, 2017 | 6.958 | 6.969 | 6.787 | 6.873 | 14,208 | -0.09(-1.23%) |
Jun 15, 2017 | 7.357 | 7.357 | 6.958 | 6.958 | 42,444 | -0.46(-6.15%) |
Jun 14, 2017 | 7.557 | 7.557 | 7.357 | 7.415 | 11,105 | -0.06(-0.76%) |
Jun 13, 2017 | 7.609 | 7.645 | 7.443 | 7.472 | 8,580 | -0.17(-2.20%) |
Jun 12, 2017 | 7.586 | 7.757 | 7.560 | 7.640 | 10,565 | -0.06(-0.74%) |
Jun 09, 2017 | 7.506 | 7.700 | 7.506 | 7.697 | 8,787 | +0.21(+2.82%) |
Jun 08, 2017 | 7.386 | 7.590 | 7.386 | 7.486 | 13,826 | +0.04(+0.57%) |
Jun 07, 2017 | 7.529 | 7.529 | 7.426 | 7.443 | 5,074 | -0.03(-0.38%) |
Jun 06, 2017 | 7.472 | 7.685 | 7.472 | 7.472 | 6,697 | -0.06(-0.82%) |
Jun 05, 2017 | 7.605 | 7.605 | 7.457 | 7.533 | 5,528 | -0.14(-1.80%) |
Jun 02, 2017 | 7.557 | 7.725 | 7.557 | 7.671 | 6,022 | +0.26(+3.46%) |