Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.312 | 7.403 | 7.312 | 7.395 | 84,474 | +0.14(+1.89%) |
Aug 30, 2017 | 7.145 | 7.270 | 7.136 | 7.257 | 104,181 | +0.21(+2.95%) |
Aug 29, 2017 | 6.877 | 7.056 | 6.877 | 7.049 | 31,485 | +0.03(+0.41%) |
Aug 28, 2017 | 7.009 | 7.020 | 6.984 | 7.020 | 32,876 | +0.03(+0.41%) |
Aug 25, 2017 | 7.153 | 7.153 | 6.984 | 6.992 | 68,227 | -0.13(-1.87%) |
Aug 24, 2017 | 7.131 | 7.160 | 7.047 | 7.125 | 55,635 | -0.04(-0.55%) |
Aug 23, 2017 | 7.111 | 7.164 | 7.017 | 7.164 | 57,531 | +0.05(+0.76%) |
Aug 22, 2017 | 6.980 | 7.110 | 6.980 | 7.110 | 53,863 | +0.23(+3.30%) |
Aug 21, 2017 | 6.982 | 7.002 | 6.807 | 6.883 | 164,752 | -0.13(-1.84%) |
Aug 18, 2017 | 7.055 | 7.055 | 6.909 | 7.012 | 54,786 | +0.08(+1.11%) |
Aug 17, 2017 | 7.231 | 7.231 | 6.935 | 6.935 | 22,845 | -0.36(-4.94%) |
Aug 16, 2017 | 7.312 | 7.352 | 7.275 | 7.296 | 50,441 | -0.00(-0.02%) |
Aug 15, 2017 | 7.389 | 7.389 | 7.221 | 7.297 | 97,793 | +0.01(+0.07%) |
Aug 14, 2017 | 6.990 | 7.292 | 6.990 | 7.292 | 104,452 | +0.37(+5.34%) |
Aug 11, 2017 | 6.870 | 6.976 | 6.763 | 6.923 | 69,310 | +0.01(+0.11%) |
Aug 10, 2017 | 7.214 | 7.214 | 6.915 | 6.915 | 79,231 | -0.36(-4.95%) |
Aug 09, 2017 | 7.160 | 7.275 | 7.150 | 7.275 | 45,086 | -0.03(-0.37%) |
Aug 08, 2017 | 7.365 | 7.442 | 7.286 | 7.302 | 57,654 | -0.04(-0.61%) |
Aug 07, 2017 | 7.201 | 7.347 | 7.191 | 7.347 | 51,881 | +0.24(+3.40%) |
Aug 04, 2017 | 7.170 | 7.227 | 7.098 | 7.106 | 46,010 | -0.04(-0.57%) |
Aug 03, 2017 | 7.091 | 7.158 | 7.091 | 7.146 | 17,121 | -0.06(-0.77%) |
Aug 02, 2017 | 7.322 | 7.359 | 7.070 | 7.201 | 31,215 | +0.01(+0.19%) |
Aug 01, 2017 | 7.155 | 7.200 | 7.132 | 7.187 | 18,093 | +0.08(+1.10%) |
Jul 31, 2017 | 7.267 | 7.267 | 7.067 | 7.110 | 44,853 | -0.07(-0.93%) |
Jul 28, 2017 | 7.079 | 7.244 | 7.079 | 7.176 | 50,662 | -0.03(-0.42%) |
Jul 27, 2017 | 7.517 | 7.517 | 7.046 | 7.206 | 133,291 | -0.25(-3.33%) |
Jul 26, 2017 | 7.485 | 7.500 | 7.352 | 7.455 | 37,787 | +0.15(+2.10%) |
Jul 25, 2017 | 7.225 | 7.302 | 7.186 | 7.302 | 35,978 | +0.01(+0.14%) |
Jul 24, 2017 | 7.344 | 7.344 | 7.271 | 7.292 | 46,083 | -0.09(-1.16%) |
Jul 21, 2017 | 7.359 | 7.378 | 7.299 | 7.377 | 42,280 | -0.02(-0.33%) |
Jul 20, 2017 | 7.501 | 7.501 | 7.317 | 7.401 | 85,361 | -0.07(-0.95%) |
Jul 19, 2017 | 7.381 | 7.472 | 7.370 | 7.472 | 91,921 | +0.17(+2.34%) |
Jul 18, 2017 | 7.292 | 7.301 | 7.198 | 7.301 | 60,189 | -0.01(-0.11%) |
Jul 17, 2017 | 7.344 | 7.348 | 7.251 | 7.309 | 225,816 | -0.03(-0.44%) |
Jul 14, 2017 | 7.230 | 7.356 | 7.230 | 7.342 | 127,531 | +0.18(+2.53%) |
Jul 13, 2017 | 7.251 | 7.300 | 7.113 | 7.161 | 111,431 | -0.05(-0.66%) |
Jul 12, 2017 | 7.075 | 7.216 | 7.061 | 7.209 | 96,537 | +0.24(+3.44%) |
Jul 11, 2017 | 6.841 | 6.987 | 6.841 | 6.969 | 76,597 | +0.10(+1.50%) |
Jul 10, 2017 | 6.778 | 6.878 | 6.690 | 6.866 | 85,262 | +0.16(+2.36%) |
Jul 07, 2017 | 6.540 | 6.747 | 6.540 | 6.707 | 100,377 | +0.21(+3.30%) |
Jul 06, 2017 | 6.413 | 6.581 | 6.392 | 6.493 | 31,264 | -0.09(-1.42%) |
Jul 05, 2017 | 6.356 | 6.596 | 6.356 | 6.586 | 387,171 | +0.32(+5.07%) |
Jul 03, 2017 | 6.613 | 6.613 | 6.269 | 6.269 | 122,669 | -0.23(-3.55%) |
Jun 30, 2017 | 6.580 | 6.654 | 6.491 | 6.499 | 118,644 | -0.05(-0.77%) |
Jun 29, 2017 | 6.725 | 6.735 | 6.402 | 6.550 | 145,107 | -0.34(-4.94%) |
Jun 28, 2017 | 6.662 | 6.897 | 6.639 | 6.890 | 49,284 | +0.27(+4.00%) |
Jun 27, 2017 | 6.865 | 6.906 | 6.625 | 6.625 | 105,252 | -0.38(-5.43%) |
Jun 26, 2017 | 7.234 | 7.234 | 6.945 | 7.006 | 46,243 | -0.13(-1.75%) |
Jun 23, 2017 | 7.044 | 7.208 | 7.044 | 7.131 | 77,877 | +0.01(+0.10%) |
Jun 22, 2017 | 7.211 | 7.211 | 7.074 | 7.123 | 33,479 | -0.04(-0.59%) |
Jun 21, 2017 | 7.044 | 7.176 | 7.044 | 7.165 | 36,126 | +0.14(+1.94%) |
Jun 20, 2017 | 7.314 | 7.314 | 7.029 | 7.029 | 72,530 | -0.25(-3.37%) |
Jun 19, 2017 | 7.181 | 7.274 | 7.174 | 7.274 | 59,865 | +0.29(+4.17%) |
Jun 16, 2017 | 7.115 | 7.115 | 6.942 | 6.983 | 118,067 | -0.05(-0.77%) |
Jun 15, 2017 | 6.953 | 7.040 | 6.944 | 7.037 | 82,264 | -0.05(-0.65%) |
Jun 14, 2017 | 7.305 | 7.423 | 7.061 | 7.083 | 81,660 | -0.19(-2.55%) |
Jun 13, 2017 | 7.276 | 7.394 | 7.199 | 7.268 | 220,241 | +0.11(+1.53%) |
Jun 12, 2017 | 7.052 | 7.223 | 6.823 | 7.159 | 273,885 | -0.04(-0.52%) |
Jun 09, 2017 | 8.070 | 8.070 | 7.001 | 7.196 | 490,554 | -0.71(-8.95%) |
Jun 08, 2017 | 7.765 | 7.904 | 7.661 | 7.904 | 92,194 | +0.26(+3.40%) |
Jun 07, 2017 | 7.657 | 7.686 | 7.578 | 7.644 | 137,521 | +0.10(+1.30%) |
Jun 06, 2017 | 7.475 | 7.664 | 7.385 | 7.546 | 137,706 | +0.01(+0.18%) |
Jun 05, 2017 | 7.542 | 7.598 | 7.486 | 7.533 | 108,790 | +0.05(+0.63%) |
Jun 02, 2017 | 7.342 | 7.492 | 7.342 | 7.486 | 72,469 | +0.20(+2.72%) |