Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.116 | 7.342 | 7.091 | 7.242 | 89,473 | +0.18(+2.48%) |
Aug 30, 2017 | 7.041 | 7.166 | 6.991 | 7.066 | 90,229 | +0.03(+0.36%) |
Aug 29, 2017 | 7.091 | 7.155 | 6.991 | 7.041 | 87,831 | -0.05(-0.71%) |
Aug 28, 2017 | 7.091 | 7.166 | 7.041 | 7.091 | 80,292 | +0.00(+0.00%) |
Aug 25, 2017 | 7.166 | 7.242 | 7.041 | 7.091 | 178,124 | -0.03(-0.35%) |
Aug 24, 2017 | 7.016 | 7.166 | 7.016 | 7.116 | 58,815 | +0.08(+1.07%) |
Aug 23, 2017 | 7.116 | 7.191 | 7.016 | 7.041 | 113,300 | +0.03(+0.36%) |
Aug 22, 2017 | 7.016 | 7.116 | 6.991 | 7.016 | 173,245 | +0.00(+0.00%) |
Aug 21, 2017 | 7.141 | 7.141 | 6.966 | 7.016 | 153,820 | -0.13(-1.75%) |
Aug 18, 2017 | 7.216 | 7.242 | 7.091 | 7.141 | 67,379 | -0.03(-0.35%) |
Aug 17, 2017 | 7.216 | 7.292 | 6.966 | 7.166 | 247,853 | -0.10(-1.38%) |
Aug 16, 2017 | 7.267 | 7.324 | 7.242 | 7.267 | 58,803 | +0.00(+0.00%) |
Aug 15, 2017 | 7.292 | 7.292 | 7.242 | 7.267 | 49,632 | -0.03(-0.34%) |
Aug 14, 2017 | 7.367 | 7.367 | 7.242 | 7.292 | 80,737 | -0.03(-0.34%) |
Aug 11, 2017 | 7.367 | 7.367 | 7.166 | 7.317 | 101,998 | +0.03(+0.34%) |
Aug 10, 2017 | 7.317 | 7.373 | 7.220 | 7.292 | 93,232 | +0.00(+0.00%) |
Aug 09, 2017 | 7.392 | 7.392 | 7.216 | 7.292 | 106,167 | -0.09(-1.19%) |
Aug 08, 2017 | 7.392 | 7.442 | 7.292 | 7.379 | 64,388 | +0.04(+0.51%) |
Aug 07, 2017 | 7.317 | 7.417 | 7.216 | 7.342 | 184,925 | +0.00(+0.00%) |
Aug 04, 2017 | 7.442 | 7.480 | 7.317 | 7.342 | 163,456 | -0.05(-0.68%) |
Aug 03, 2017 | 7.442 | 7.542 | 7.367 | 7.392 | 225,667 | -0.05(-0.67%) |
Aug 02, 2017 | 7.417 | 7.505 | 7.292 | 7.442 | 138,904 | +0.00(+0.00%) |
Aug 01, 2017 | 7.492 | 7.542 | 7.367 | 7.442 | 97,181 | -0.05(-0.67%) |
Jul 31, 2017 | 7.542 | 7.617 | 7.392 | 7.492 | 149,961 | -0.03(-0.33%) |
Jul 28, 2017 | 7.492 | 7.617 | 7.467 | 7.517 | 267,665 | +0.03(+0.33%) |
Jul 27, 2017 | 7.442 | 7.542 | 7.392 | 7.492 | 96,818 | +0.04(+0.49%) |
Jul 26, 2017 | 7.554 | 7.554 | 7.357 | 7.456 | 191,700 | -0.02(-0.33%) |
Jul 25, 2017 | 7.603 | 7.603 | 7.382 | 7.480 | 270,359 | +0.05(+0.66%) |
Jul 24, 2017 | 7.357 | 7.480 | 7.235 | 7.431 | 230,365 | +0.10(+1.34%) |
Jul 21, 2017 | 7.456 | 7.456 | 7.284 | 7.333 | 193,732 | -0.07(-0.99%) |
Jul 20, 2017 | 7.480 | 7.603 | 7.406 | 7.406 | 351,695 | +0.00(+0.00%) |
Jul 19, 2017 | 7.406 | 7.463 | 7.333 | 7.406 | 37,466 | +0.02(+0.33%) |
Jul 18, 2017 | 7.480 | 7.480 | 7.259 | 7.382 | 128,404 | -0.02(-0.33%) |
Jul 17, 2017 | 7.554 | 7.554 | 7.357 | 7.406 | 267,666 | -0.05(-0.66%) |
Jul 14, 2017 | 7.505 | 7.578 | 7.431 | 7.456 | 307,715 | +0.00(+0.00%) |
Jul 13, 2017 | 7.554 | 7.563 | 7.456 | 7.456 | 89,150 | -0.07(-0.98%) |
Jul 12, 2017 | 7.505 | 7.554 | 7.431 | 7.529 | 149,379 | +0.05(+0.66%) |
Jul 11, 2017 | 7.554 | 7.603 | 7.406 | 7.480 | 197,910 | -0.07(-0.97%) |
Jul 10, 2017 | 7.357 | 7.810 | 7.308 | 7.554 | 251,384 | +0.25(+3.36%) |
Jul 07, 2017 | 7.088 | 7.431 | 7.088 | 7.308 | 154,403 | +0.07(+1.02%) |
Jul 06, 2017 | 7.284 | 7.333 | 7.088 | 7.235 | 158,258 | +0.15(+2.08%) |
Jul 05, 2017 | 7.284 | 7.299 | 7.039 | 7.088 | 76,410 | -0.25(-3.34%) |
Jul 03, 2017 | 7.186 | 7.480 | 7.119 | 7.333 | 43,647 | +0.25(+3.46%) |
Jun 30, 2017 | 7.063 | 7.235 | 6.972 | 7.088 | 294,463 | +0.05(+0.70%) |
Jun 29, 2017 | 7.235 | 7.308 | 7.014 | 7.039 | 375,342 | -0.25(-3.37%) |
Jun 28, 2017 | 7.280 | 7.308 | 7.210 | 7.284 | 47,305 | +0.02(+0.34%) |
Jun 27, 2017 | 7.161 | 7.308 | 7.161 | 7.259 | 39,867 | +0.10(+1.37%) |
Jun 26, 2017 | 7.357 | 7.530 | 7.112 | 7.161 | 68,697 | -0.10(-1.35%) |
Jun 23, 2017 | 7.161 | 7.357 | 7.112 | 7.259 | 101,187 | +0.07(+1.02%) |
Jun 22, 2017 | 7.112 | 7.235 | 7.112 | 7.186 | 68,854 | +0.15(+2.09%) |
Jun 21, 2017 | 7.112 | 7.185 | 7.014 | 7.039 | 123,063 | -0.02(-0.35%) |
Jun 20, 2017 | 7.308 | 7.323 | 7.014 | 7.063 | 224,375 | -0.34(-4.64%) |
Jun 19, 2017 | 7.235 | 7.603 | 7.235 | 7.406 | 130,686 | +0.15(+2.03%) |
Jun 16, 2017 | 7.431 | 7.431 | 7.235 | 7.259 | 1,346,206 | -0.25(-3.27%) |
Jun 15, 2017 | 7.382 | 7.529 | 7.357 | 7.505 | 149,328 | +0.15(+2.00%) |
Jun 14, 2017 | 7.627 | 7.676 | 7.284 | 7.357 | 237,223 | -0.17(-2.28%) |
Jun 13, 2017 | 7.774 | 7.774 | 7.507 | 7.529 | 222,738 | -0.17(-2.23%) |
Jun 12, 2017 | 7.872 | 7.934 | 7.701 | 7.701 | 176,965 | -0.22(-2.79%) |
Jun 09, 2017 | 7.725 | 7.946 | 7.725 | 7.921 | 129,522 | +0.20(+2.54%) |
Jun 08, 2017 | 7.799 | 7.848 | 7.725 | 7.725 | 71,986 | -0.12(-1.56%) |
Jun 07, 2017 | 7.848 | 7.896 | 7.725 | 7.848 | 106,602 | +0.02(+0.31%) |
Jun 06, 2017 | 7.774 | 7.848 | 7.750 | 7.823 | 91,309 | +0.02(+0.31%) |
Jun 05, 2017 | 7.921 | 7.921 | 7.750 | 7.799 | 84,571 | -0.15(-1.85%) |
Jun 02, 2017 | 7.995 | 7.995 | 7.921 | 7.946 | 34,864 | -0.02(-0.31%) |