Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.875 | 7.892 | 7.645 | 7.662 | 390,161 | -0.12(-1.58%) |
Aug 30, 2017 | 7.826 | 7.867 | 7.711 | 7.785 | 277,679 | -0.07(-0.94%) |
Aug 29, 2017 | 7.703 | 7.966 | 7.621 | 7.859 | 468,747 | +0.13(+1.70%) |
Aug 28, 2017 | 7.588 | 7.727 | 7.538 | 7.727 | 446,613 | +0.21(+2.73%) |
Aug 25, 2017 | 7.522 | 7.559 | 7.440 | 7.522 | 452,032 | +0.00(+0.00%) |
Aug 24, 2017 | 7.489 | 7.596 | 7.440 | 7.522 | 327,811 | +0.02(+0.22%) |
Aug 23, 2017 | 7.275 | 7.538 | 7.275 | 7.506 | 342,253 | +0.17(+2.35%) |
Aug 22, 2017 | 7.275 | 7.349 | 7.201 | 7.333 | 441,745 | +0.07(+1.02%) |
Aug 21, 2017 | 7.127 | 7.267 | 7.074 | 7.259 | 488,119 | +0.16(+2.20%) |
Aug 18, 2017 | 7.094 | 7.275 | 7.078 | 7.103 | 467,700 | -0.02(-0.35%) |
Aug 17, 2017 | 7.136 | 7.279 | 7.111 | 7.127 | 549,572 | -0.06(-0.80%) |
Aug 16, 2017 | 7.037 | 7.275 | 7.037 | 7.185 | 509,716 | +0.16(+2.34%) |
Aug 15, 2017 | 7.053 | 7.103 | 6.996 | 7.021 | 508,671 | -0.10(-1.39%) |
Aug 14, 2017 | 7.053 | 7.160 | 6.959 | 7.119 | 506,684 | +0.08(+1.17%) |
Aug 11, 2017 | 6.766 | 7.086 | 6.741 | 7.037 | 875,816 | +0.07(+1.06%) |
Aug 10, 2017 | 7.012 | 7.168 | 6.873 | 6.963 | 656,809 | +0.06(+0.83%) |
Aug 09, 2017 | 6.864 | 7.037 | 6.831 | 6.905 | 580,759 | +0.03(+0.48%) |
Aug 08, 2017 | 6.831 | 7.045 | 6.749 | 6.873 | 683,399 | -0.01(-0.12%) |
Aug 07, 2017 | 7.029 | 7.062 | 6.831 | 6.881 | 670,254 | -0.15(-2.11%) |
Aug 04, 2017 | 6.914 | 7.127 | 6.914 | 7.029 | 647,904 | +0.12(+1.66%) |
Aug 03, 2017 | 6.914 | 7.078 | 6.864 | 6.914 | 830,397 | -0.02(-0.24%) |
Aug 02, 2017 | 6.947 | 7.053 | 6.831 | 6.930 | 1,007,801 | -0.16(-2.20%) |
Aug 01, 2017 | 7.366 | 7.382 | 6.930 | 7.086 | 1,327,660 | -0.27(-3.69%) |
Jul 31, 2017 | 7.530 | 7.604 | 7.218 | 7.358 | 968,288 | -0.18(-2.40%) |
Jul 28, 2017 | 7.686 | 7.818 | 7.473 | 7.538 | 1,352,781 | -0.12(-1.50%) |
Jul 27, 2017 | 8.525 | 8.607 | 7.358 | 7.654 | 2,397,457 | -1.17(-13.23%) |
Jul 26, 2017 | 8.887 | 8.936 | 8.681 | 8.821 | 789,082 | -0.06(-0.65%) |
Jul 25, 2017 | 8.788 | 9.067 | 8.763 | 8.878 | 724,694 | +0.21(+2.47%) |
Jul 24, 2017 | 8.747 | 8.829 | 8.574 | 8.665 | 441,814 | -0.01(-0.09%) |
Jul 21, 2017 | 8.813 | 8.862 | 8.640 | 8.673 | 731,111 | -0.10(-1.12%) |
Jul 20, 2017 | 8.854 | 8.956 | 8.640 | 8.772 | 524,944 | -0.07(-0.84%) |
Jul 19, 2017 | 8.772 | 8.936 | 8.689 | 8.845 | 539,318 | +0.01(+0.09%) |
Jul 18, 2017 | 8.969 | 8.969 | 8.747 | 8.837 | 453,789 | -0.12(-1.38%) |
Jul 17, 2017 | 8.961 | 9.059 | 8.903 | 8.961 | 471,073 | +0.05(+0.55%) |
Jul 14, 2017 | 8.993 | 9.039 | 8.854 | 8.911 | 463,265 | -0.05(-0.55%) |
Jul 13, 2017 | 9.051 | 9.051 | 8.780 | 8.961 | 443,281 | -0.06(-0.64%) |
Jul 12, 2017 | 9.092 | 9.232 | 8.969 | 9.018 | 1,247,417 | +0.00(+0.00%) |
Jul 11, 2017 | 9.035 | 9.084 | 8.891 | 9.018 | 1,270,931 | +0.01(+0.09%) |
Jul 10, 2017 | 8.928 | 9.068 | 8.914 | 9.010 | 940,168 | -0.02(-0.18%) |
Jul 07, 2017 | 9.035 | 9.067 | 8.821 | 9.026 | 643,363 | -0.03(-0.36%) |
Jul 06, 2017 | 9.002 | 9.248 | 8.924 | 9.059 | 1,394,234 | +0.01(+0.09%) |
Jul 05, 2017 | 9.002 | 9.076 | 8.809 | 9.051 | 708,757 | +0.05(+0.55%) |
Jul 03, 2017 | 8.961 | 9.166 | 8.942 | 9.002 | 378,619 | +0.04(+0.46%) |
Jun 30, 2017 | 9.026 | 9.100 | 8.887 | 8.961 | 792,444 | -0.02(-0.27%) |
Jun 29, 2017 | 9.125 | 9.207 | 8.870 | 8.985 | 1,262,456 | -0.06(-0.64%) |
Jun 28, 2017 | 8.813 | 9.429 | 8.722 | 9.043 | 1,330,194 | +0.32(+3.68%) |
Jun 27, 2017 | 8.221 | 8.977 | 8.139 | 8.722 | 1,343,782 | +0.58(+7.17%) |
Jun 26, 2017 | 8.106 | 8.171 | 7.966 | 8.139 | 721,299 | +0.05(+0.61%) |
Jun 23, 2017 | 8.180 | 8.213 | 7.892 | 8.089 | 1,128,792 | -0.03(-0.40%) |
Jun 22, 2017 | 7.900 | 8.155 | 7.875 | 8.122 | 490,393 | +0.26(+3.35%) |
Jun 21, 2017 | 7.785 | 7.999 | 7.678 | 7.859 | 460,072 | +0.13(+1.70%) |
Jun 20, 2017 | 7.941 | 7.941 | 7.703 | 7.727 | 541,371 | -0.30(-3.79%) |
Jun 19, 2017 | 7.892 | 8.089 | 7.892 | 8.032 | 760,171 | +0.18(+2.30%) |
Jun 16, 2017 | 7.506 | 7.867 | 7.506 | 7.851 | 935,280 | +0.07(+0.95%) |
Jun 15, 2017 | 7.843 | 7.974 | 7.670 | 7.777 | 569,569 | -0.24(-2.97%) |
Jun 14, 2017 | 8.048 | 8.130 | 7.892 | 8.015 | 647,272 | +0.00(+0.00%) |
Jun 13, 2017 | 8.015 | 8.097 | 7.941 | 8.015 | 463,202 | +0.04(+0.52%) |
Jun 12, 2017 | 7.941 | 8.155 | 7.818 | 7.974 | 553,712 | +0.13(+1.68%) |
Jun 09, 2017 | 7.859 | 8.056 | 7.801 | 7.843 | 633,609 | -0.04(-0.52%) |
Jun 08, 2017 | 7.325 | 7.917 | 7.325 | 7.884 | 491,913 | +0.47(+6.32%) |
Jun 07, 2017 | 7.481 | 7.604 | 7.284 | 7.415 | 523,885 | -0.13(-1.74%) |
Jun 06, 2017 | 7.563 | 7.612 | 7.407 | 7.547 | 630,394 | -0.01(-0.11%) |
Jun 05, 2017 | 7.349 | 7.580 | 7.287 | 7.555 | 688,192 | +0.14(+1.88%) |
Jun 02, 2017 | 7.374 | 7.532 | 7.300 | 7.415 | 842,284 | +0.02(+0.22%) |