Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.828 | 8.050 | 7.719 | 7.740 | 28,498 | +0.01(+0.13%) |
Aug 30, 2017 | 7.585 | 7.770 | 7.465 | 7.730 | 29,570 | -0.02(-0.26%) |
Aug 29, 2017 | 7.913 | 7.913 | 7.725 | 7.750 | 9,406 | +0.08(+0.98%) |
Aug 28, 2017 | 7.750 | 8.155 | 7.575 | 7.675 | 15,172 | -0.07(-0.90%) |
Aug 25, 2017 | 7.870 | 7.904 | 7.694 | 7.745 | 13,322 | -0.08(-0.96%) |
Aug 24, 2017 | 7.875 | 7.955 | 7.810 | 7.820 | 32,806 | -0.07(-0.89%) |
Aug 23, 2017 | 7.840 | 7.960 | 7.785 | 7.890 | 22,392 | +0.00(+0.00%) |
Aug 22, 2017 | 7.960 | 8.225 | 7.870 | 7.890 | 54,514 | -0.04(-0.57%) |
Aug 21, 2017 | 8.145 | 8.185 | 7.850 | 7.935 | 79,212 | -0.22(-2.70%) |
Aug 18, 2017 | 7.965 | 8.200 | 7.896 | 8.155 | 50,924 | +0.08(+1.05%) |
Aug 17, 2017 | 8.140 | 8.140 | 7.935 | 8.070 | 32,080 | -0.05(-0.68%) |
Aug 16, 2017 | 8.118 | 8.217 | 8.065 | 8.125 | 44,848 | +0.09(+1.06%) |
Aug 15, 2017 | 8.205 | 8.205 | 8.040 | 8.040 | 23,632 | -0.12(-1.47%) |
Aug 14, 2017 | 8.155 | 8.245 | 8.100 | 8.160 | 12,268 | +0.02(+0.25%) |
Aug 11, 2017 | 8.150 | 8.168 | 7.980 | 8.140 | 30,970 | -0.01(-0.18%) |
Aug 10, 2017 | 8.430 | 8.535 | 8.155 | 8.155 | 48,308 | -0.32(-3.78%) |
Aug 09, 2017 | 8.475 | 8.700 | 8.280 | 8.475 | 93,846 | -0.09(-1.05%) |
Aug 08, 2017 | 8.330 | 8.565 | 8.335 | 8.565 | 33,956 | +0.23(+2.76%) |
Aug 07, 2017 | 8.670 | 8.895 | 8.330 | 8.335 | 61,850 | -0.34(-3.92%) |
Aug 04, 2017 | 8.840 | 8.420 | 8.675 | 60,694 | +0.05(+0.58%) | |
Aug 03, 2017 | 9.110 | 9.110 | 8.591 | 8.625 | 70,568 | -0.59(-6.40%) |
Aug 02, 2017 | 9.390 | 9.549 | 8.974 | 9.215 | 39,450 | -0.21(-2.23%) |
Aug 01, 2017 | 9.415 | 9.470 | 9.095 | 9.425 | 64,594 | +0.02(+0.21%) |
Jul 31, 2017 | 9.590 | 9.303 | 9.405 | 55,274 | -0.07(-0.74%) | |
Jul 28, 2017 | 9.335 | 9.570 | 9.316 | 9.475 | 32,448 | +0.12(+1.23%) |
Jul 27, 2017 | 9.830 | 9.884 | 9.250 | 9.360 | 73,370 | -0.38(-3.85%) |
Jul 26, 2017 | 9.600 | 9.895 | 9.550 | 9.735 | 165,032 | +0.21(+2.20%) |
Jul 25, 2017 | 9.475 | 9.830 | 9.350 | 9.525 | 133,286 | +0.06(+0.63%) |
Jul 24, 2017 | 9.315 | 9.565 | 8.950 | 9.465 | 100,596 | +0.26(+2.82%) |
Jul 21, 2017 | 9.375 | 9.450 | 9.100 | 9.205 | 81,116 | -0.12(-1.34%) |
Jul 20, 2017 | 9.500 | 9.610 | 9.274 | 9.330 | 103,836 | -0.12(-1.32%) |
Jul 19, 2017 | 9.330 | 9.631 | 9.015 | 9.455 | 58,836 | +0.09(+0.91%) |
Jul 18, 2017 | 9.305 | 9.385 | 8.925 | 9.370 | 45,874 | +0.06(+0.70%) |
Jul 17, 2017 | 9.020 | 9.540 | 8.863 | 9.305 | 34,676 | +0.28(+3.05%) |
Jul 14, 2017 | 9.170 | 9.295 | 9.006 | 9.030 | 43,876 | -0.11(-1.20%) |
Jul 13, 2017 | 9.228 | 9.357 | 8.975 | 9.140 | 36,244 | -0.01(-0.11%) |
Jul 12, 2017 | 9.400 | 9.575 | 8.835 | 9.150 | 101,060 | -0.15(-1.67%) |
Jul 11, 2017 | 9.245 | 9.385 | 8.827 | 9.305 | 70,908 | +0.07(+0.76%) |
Jul 10, 2017 | 9.095 | 9.550 | 9.000 | 9.235 | 38,496 | +0.21(+2.33%) |
Jul 07, 2017 | 8.920 | 9.107 | 8.920 | 9.025 | 15,312 | -0.04(-0.44%) |
Jul 06, 2017 | 8.780 | 9.210 | 8.745 | 9.065 | 27,930 | +0.16(+1.80%) |
Jul 05, 2017 | 8.925 | 8.925 | 8.595 | 8.905 | 30,726 | +0.04(+0.45%) |
Jul 03, 2017 | 8.730 | 8.921 | 8.600 | 8.865 | 60,638 | +0.17(+1.90%) |
Jun 30, 2017 | 8.755 | 8.910 | 8.450 | 8.700 | 87,714 | -0.17(-1.86%) |
Jun 29, 2017 | 9.001 | 9.192 | 8.750 | 8.865 | 33,318 | -0.24(-2.64%) |
Jun 28, 2017 | 9.020 | 9.230 | 8.805 | 9.105 | 50,342 | +0.07(+0.72%) |
Jun 27, 2017 | 9.160 | 9.950 | 9.030 | 9.040 | 128,290 | -0.12(-1.36%) |
Jun 26, 2017 | 9.432 | 9.530 | 8.805 | 9.165 | 90,700 | -0.07(-0.70%) |
Jun 23, 2017 | 9.285 | 8.455 | 9.230 | 143,594 | +0.85(+10.08%) | |
Jun 22, 2017 | 8.750 | 9.120 | 8.385 | 8.385 | 105,928 | -0.36(-4.06%) |
Jun 21, 2017 | 9.525 | 9.550 | 8.735 | 8.740 | 79,968 | -0.42(-4.64%) |
Jun 20, 2017 | 9.490 | 9.985 | 9.055 | 9.165 | 17,554 | -0.29(-3.07%) |
Jun 19, 2017 | 8.865 | 9.965 | 8.815 | 9.455 | 147,576 | +0.64(+7.26%) |
Jun 16, 2017 | 8.625 | 8.880 | 8.569 | 8.815 | 63,046 | +0.19(+2.20%) |
Jun 15, 2017 | 8.720 | 8.894 | 8.385 | 8.625 | 83,448 | -0.28(-3.09%) |
Jun 14, 2017 | 8.755 | 9.095 | 8.519 | 8.900 | 42,198 | +0.13(+1.48%) |
Jun 13, 2017 | 8.645 | 8.860 | 8.455 | 8.770 | 26,812 | +0.17(+1.98%) |
Jun 12, 2017 | 8.435 | 8.767 | 8.300 | 8.600 | 96,148 | +0.17(+2.02%) |
Jun 09, 2017 | 8.560 | 8.915 | 8.360 | 8.430 | 59,050 | -0.12(-1.40%) |
Jun 08, 2017 | 8.275 | 8.740 | 8.246 | 8.550 | 48,858 | +0.17(+1.97%) |
Jun 07, 2017 | 8.555 | 8.630 | 8.135 | 8.385 | 44,874 | -0.16(-1.87%) |
Jun 06, 2017 | 8.860 | 9.070 | 8.465 | 8.545 | 34,032 | -0.36(-3.99%) |
Jun 05, 2017 | 8.765 | 8.930 | 8.765 | 8.900 | 22,752 | +0.08(+0.91%) |
Jun 02, 2017 | 8.915 | 9.070 | 8.598 | 8.820 | 95,374 | -0.07(-0.79%) |