Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.550 | 7.850 | 7.450 | 7.750 | 164,205 | +0.25(+3.33%) |
Aug 30, 2017 | 7.450 | 7.645 | 7.400 | 7.500 | 113,234 | +0.00(+0.00%) |
Aug 29, 2017 | 7.250 | 7.550 | 7.200 | 7.500 | 80,331 | +0.25(+3.45%) |
Aug 28, 2017 | 7.400 | 7.500 | 7.200 | 7.250 | 105,770 | -0.15(-2.03%) |
Aug 25, 2017 | 7.200 | 7.425 | 7.200 | 7.400 | 84,593 | +0.15(+2.07%) |
Aug 24, 2017 | 7.750 | 7.750 | 7.200 | 7.250 | 114,969 | -0.40(-5.23%) |
Aug 23, 2017 | 7.350 | 7.725 | 7.300 | 7.650 | 165,169 | +0.35(+4.79%) |
Aug 22, 2017 | 7.550 | 7.575 | 7.100 | 7.300 | 122,424 | -0.05(-0.68%) |
Aug 21, 2017 | 7.000 | 7.450 | 6.950 | 7.350 | 131,141 | +0.40(+5.76%) |
Aug 18, 2017 | 6.750 | 7.050 | 6.705 | 6.950 | 133,541 | +0.20(+2.96%) |
Aug 17, 2017 | 7.350 | 7.350 | 6.650 | 6.750 | 288,408 | -0.65(-8.78%) |
Aug 16, 2017 | 7.500 | 7.550 | 7.300 | 7.400 | 132,495 | -0.10(-1.33%) |
Aug 15, 2017 | 7.700 | 7.700 | 7.500 | 7.500 | 120,501 | -0.25(-3.23%) |
Aug 14, 2017 | 7.900 | 7.950 | 7.620 | 7.750 | 179,990 | -0.20(-2.52%) |
Aug 11, 2017 | 7.900 | 8.250 | 7.850 | 7.950 | 71,333 | -0.30(-3.64%) |
Aug 10, 2017 | 8.850 | 8.850 | 7.750 | 8.250 | 209,244 | -0.95(-10.33%) |
Aug 09, 2017 | 9.200 | 9.275 | 9.150 | 9.200 | 87,030 | +0.00(+0.00%) |
Aug 08, 2017 | 9.200 | 9.350 | 9.100 | 9.200 | 69,719 | -0.10(-1.08%) |
Aug 07, 2017 | 9.150 | 9.300 | 9.050 | 9.300 | 89,911 | +0.10(+1.09%) |
Aug 04, 2017 | 9.250 | 9.250 | 9.050 | 9.200 | 80,392 | -0.05(-0.54%) |
Aug 03, 2017 | 9.200 | 9.350 | 9.150 | 9.250 | 78,164 | +0.05(+0.54%) |
Aug 02, 2017 | 9.350 | 9.700 | 9.200 | 9.200 | 94,882 | -0.20(-2.13%) |
Aug 01, 2017 | 9.500 | 9.550 | 9.150 | 9.400 | 121,436 | -0.10(-1.05%) |
Jul 31, 2017 | 9.250 | 9.550 | 9.100 | 9.500 | 86,629 | +0.25(+2.70%) |
Jul 28, 2017 | 9.450 | 9.500 | 9.175 | 9.250 | 66,286 | -0.20(-2.12%) |
Jul 27, 2017 | 9.550 | 9.650 | 9.300 | 9.450 | 70,885 | -0.15(-1.56%) |
Jul 26, 2017 | 9.650 | 9.650 | 9.250 | 9.600 | 74,847 | +0.00(+0.00%) |
Jul 25, 2017 | 9.400 | 9.825 | 9.350 | 9.600 | 96,004 | +0.30(+3.23%) |
Jul 24, 2017 | 9.550 | 9.750 | 9.250 | 9.300 | 89,981 | -0.20(-2.11%) |
Jul 21, 2017 | 9.400 | 9.575 | 9.225 | 9.500 | 151,433 | +0.20(+2.15%) |
Jul 20, 2017 | 9.300 | 9.350 | 9.250 | 9.300 | 44,588 | +0.00(+0.00%) |
Jul 19, 2017 | 9.200 | 9.400 | 9.150 | 9.300 | 61,746 | +0.10(+1.09%) |
Jul 18, 2017 | 9.200 | 9.400 | 9.100 | 9.200 | 80,763 | -0.15(-1.60%) |
Jul 17, 2017 | 9.100 | 9.400 | 9.050 | 9.350 | 138,577 | +0.10(+1.08%) |
Jul 14, 2017 | 9.100 | 9.300 | 9.000 | 9.250 | 80,962 | +0.10(+1.09%) |
Jul 13, 2017 | 9.100 | 9.250 | 8.950 | 9.150 | 91,514 | +0.00(+0.00%) |
Jul 12, 2017 | 9.200 | 9.200 | 8.975 | 9.150 | 63,437 | -0.05(-0.54%) |
Jul 11, 2017 | 9.150 | 9.200 | 8.950 | 9.200 | 131,522 | +0.10(+1.10%) |
Jul 10, 2017 | 8.800 | 9.175 | 8.775 | 9.100 | 159,075 | +0.25(+2.82%) |
Jul 07, 2017 | 8.800 | 9.000 | 8.750 | 8.850 | 65,878 | +0.05(+0.57%) |
Jul 06, 2017 | 9.000 | 9.090 | 8.550 | 8.800 | 204,819 | -0.30(-3.30%) |
Jul 05, 2017 | 9.300 | 9.300 | 8.975 | 9.100 | 88,721 | -0.30(-3.19%) |
Jul 03, 2017 | 9.100 | 9.400 | 9.050 | 9.400 | 43,179 | +0.30(+3.30%) |
Jun 30, 2017 | 9.200 | 9.200 | 9.020 | 9.100 | 65,425 | -0.10(-1.09%) |
Jun 29, 2017 | 9.450 | 9.500 | 9.100 | 9.200 | 63,209 | -0.15(-1.60%) |
Jun 28, 2017 | 9.050 | 9.400 | 9.050 | 9.350 | 64,380 | +0.30(+3.31%) |
Jun 27, 2017 | 9.300 | 9.300 | 9.000 | 9.050 | 90,097 | -0.25(-2.69%) |
Jun 26, 2017 | 9.100 | 9.500 | 9.050 | 9.300 | 163,801 | +0.25(+2.76%) |
Jun 23, 2017 | 9.000 | 9.200 | 8.950 | 9.050 | 503,069 | +0.05(+0.56%) |
Jun 22, 2017 | 8.850 | 9.050 | 8.750 | 9.000 | 107,439 | +0.15(+1.69%) |
Jun 21, 2017 | 8.900 | 9.150 | 8.750 | 8.850 | 153,548 | -0.10(-1.12%) |
Jun 20, 2017 | 9.250 | 9.250 | 8.900 | 8.950 | 134,954 | -0.40(-4.28%) |
Jun 19, 2017 | 9.400 | 9.450 | 9.000 | 9.350 | 231,179 | +0.05(+0.54%) |
Jun 16, 2017 | 9.250 | 9.400 | 9.050 | 9.300 | 727,549 | -0.05(-0.53%) |
Jun 15, 2017 | 9.450 | 9.600 | 9.350 | 9.350 | 140,959 | -0.30(-3.11%) |
Jun 14, 2017 | 9.450 | 9.750 | 9.100 | 9.650 | 246,706 | +0.20(+2.12%) |
Jun 13, 2017 | 9.900 | 9.900 | 9.425 | 9.450 | 225,941 | -0.40(-4.06%) |
Jun 12, 2017 | 10.10 | 10.15 | 9.775 | 9.850 | 165,890 | -0.20(-1.99%) |
Jun 09, 2017 | 10.10 | 10.18 | 9.950 | 10.05 | 180,324 | -0.05(-0.50%) |
Jun 08, 2017 | 9.700 | 10.10 | 9.650 | 10.10 | 136,789 | +0.35(+3.59%) |
Jun 07, 2017 | 9.900 | 10.05 | 9.550 | 9.750 | 132,138 | -0.20(-2.01%) |
Jun 06, 2017 | 9.950 | 10.00 | 9.750 | 9.950 | 141,490 | +0.00(+0.00%) |
Jun 05, 2017 | 10.00 | 10.12 | 9.800 | 9.950 | 315,811 | +0.00(+0.00%) |
Jun 02, 2017 | 9.950 | 10.15 | 9.950 | 9.950 | 258,467 | -0.05(-0.50%) |