Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.280 | 7.280 | 6.931 | 7.210 | 6,282 | +0.14(+1.98%) |
Aug 30, 2017 | 7.000 | 7.210 | 6.790 | 7.070 | 15,035 | +0.00(+0.00%) |
Aug 29, 2017 | 7.350 | 7.350 | 6.930 | 7.070 | 11,659 | -0.14(-1.94%) |
Aug 28, 2017 | 7.000 | 7.350 | 7.000 | 7.210 | 7,857 | +0.07(+0.98%) |
Aug 25, 2017 | 7.070 | 7.350 | 7.070 | 7.140 | 2,712 | +0.00(+0.00%) |
Aug 24, 2017 | 7.070 | 7.314 | 6.817 | 7.140 | 7,103 | +0.07(+0.99%) |
Aug 23, 2017 | 7.070 | 7.140 | 6.942 | 7.070 | 4,309 | +0.00(+0.00%) |
Aug 22, 2017 | 7.000 | 7.071 | 6.860 | 7.070 | 7,228 | +0.07(+1.01%) |
Aug 21, 2017 | 6.860 | 7.070 | 6.594 | 6.999 | 14,564 | -0.14(-1.97%) |
Aug 18, 2017 | 7.210 | 7.280 | 6.522 | 7.140 | 13,286 | +0.00(+0.00%) |
Aug 17, 2017 | 7.000 | 7.420 | 7.000 | 7.140 | 13,454 | +0.07(+0.99%) |
Aug 16, 2017 | 7.070 | 7.280 | 7.000 | 7.070 | 19,601 | -0.07(-0.98%) |
Aug 15, 2017 | 7.280 | 7.420 | 7.070 | 7.140 | 7,902 | -0.18(-2.39%) |
Aug 14, 2017 | 7.280 | 7.560 | 7.210 | 7.315 | 5,026 | +0.04(+0.48%) |
Aug 11, 2017 | 7.210 | 7.350 | 7.210 | 7.280 | 4,571 | +0.07(+0.97%) |
Aug 10, 2017 | 7.140 | 7.210 | 7.140 | 7.210 | 6,256 | +0.07(+0.98%) |
Aug 09, 2017 | 7.070 | 7.280 | 7.070 | 7.140 | 8,152 | +0.00(+0.00%) |
Aug 08, 2017 | 7.420 | 7.490 | 7.070 | 7.140 | 19,140 | -0.42(-5.56%) |
Aug 07, 2017 | 7.560 | 7.560 | 7.490 | 7.560 | 7,278 | +0.00(+0.00%) |
Aug 04, 2017 | 7.700 | 7.700 | 7.420 | 7.560 | 8,247 | -0.07(-0.92%) |
Aug 03, 2017 | 7.630 | 7.700 | 7.560 | 7.630 | 8,717 | -0.07(-0.90%) |
Aug 02, 2017 | 7.700 | 7.840 | 7.630 | 7.699 | 4,015 | +0.03(+0.45%) |
Aug 01, 2017 | 7.630 | 7.630 | 7.630 | 7.665 | 10,719 | -0.10(-1.35%) |
Jul 31, 2017 | 7.840 | 7.840 | 7.700 | 7.770 | 5,893 | -0.07(-0.89%) |
Jul 28, 2017 | 7.770 | 7.840 | 7.490 | 7.840 | 15,902 | +0.07(+0.90%) |
Jul 27, 2017 | 7.840 | 7.980 | 7.700 | 7.770 | 20,397 | -0.14(-1.77%) |
Jul 26, 2017 | 7.980 | 8.050 | 7.770 | 7.910 | 14,179 | +0.07(+0.89%) |
Jul 25, 2017 | 7.840 | 7.980 | 7.700 | 7.840 | 9,730 | +0.00(+0.00%) |
Jul 24, 2017 | 7.840 | 7.910 | 7.840 | 7.840 | 6,621 | -0.07(-0.88%) |
Jul 21, 2017 | 8.050 | 8.120 | 7.840 | 7.910 | 13,272 | -0.07(-0.88%) |
Jul 20, 2017 | 7.980 | 8.050 | 7.840 | 7.980 | 14,978 | +0.14(+1.79%) |
Jul 19, 2017 | 7.910 | 7.980 | 7.840 | 7.840 | 9,871 | -0.07(-0.88%) |
Jul 18, 2017 | 7.910 | 8.050 | 7.840 | 7.909 | 5,635 | -0.00(-0.01%) |
Jul 17, 2017 | 7.980 | 8.082 | 7.840 | 7.910 | 9,530 | +0.00(+0.00%) |
Jul 14, 2017 | 7.910 | 7.980 | 7.840 | 7.910 | 7,252 | -0.07(-0.88%) |
Jul 13, 2017 | 7.980 | 7.980 | 7.840 | 7.980 | 4,976 | +0.14(+1.79%) |
Jul 12, 2017 | 7.980 | 7.980 | 7.840 | 7.840 | 7,558 | -0.07(-0.88%) |
Jul 11, 2017 | 7.910 | 7.980 | 7.840 | 7.910 | 7,761 | +0.00(+0.00%) |
Jul 10, 2017 | 7.770 | 7.910 | 7.630 | 7.910 | 11,596 | +0.14(+1.80%) |
Jul 07, 2017 | 7.770 | 7.840 | 7.630 | 7.770 | 21,642 | +0.00(+0.00%) |
Jul 06, 2017 | 7.841 | 7.910 | 7.700 | 7.770 | 13,781 | -0.14(-1.77%) |
Jul 05, 2017 | 8.050 | 8.050 | 7.910 | 7.910 | 9,416 | +0.00(+0.00%) |
Jul 03, 2017 | 7.910 | 7.980 | 7.840 | 7.910 | 1,970 | +0.07(+0.89%) |
Jun 30, 2017 | 7.840 | 8.050 | 7.770 | 7.840 | 15,680 | -0.07(-0.89%) |
Jun 29, 2017 | 8.050 | 8.050 | 7.840 | 7.911 | 4,444 | -0.07(-0.87%) |
Jun 28, 2017 | 7.980 | 8.050 | 7.847 | 7.980 | 2,628 | +0.14(+1.79%) |
Jun 27, 2017 | 8.050 | 8.050 | 7.840 | 7.840 | 14,403 | -0.21(-2.61%) |
Jun 26, 2017 | 7.840 | 8.050 | 7.840 | 8.050 | 17,280 | +0.21(+2.68%) |
Jun 23, 2017 | 8.050 | 8.120 | 7.840 | 7.840 | 17,209 | +0.00(+0.00%) |
Jun 22, 2017 | 7.840 | 7.911 | 7.770 | 7.840 | 18,147 | +0.00(+0.00%) |
Jun 21, 2017 | 8.050 | 8.050 | 7.700 | 7.840 | 25,751 | -0.07(-0.88%) |
Jun 20, 2017 | 8.050 | 8.260 | 7.840 | 7.910 | 28,286 | -0.14(-1.74%) |
Jun 19, 2017 | 8.050 | 8.120 | 7.980 | 8.050 | 11,181 | +0.21(+2.68%) |
Jun 16, 2017 | 8.120 | 8.190 | 7.840 | 7.840 | 44,036 | -0.31(-3.86%) |
Jun 15, 2017 | 8.260 | 8.260 | 8.050 | 8.155 | 10,090 | -0.18(-2.10%) |
Jun 14, 2017 | 8.260 | 8.330 | 8.120 | 8.330 | 22,174 | +0.07(+0.85%) |
Jun 13, 2017 | 8.120 | 8.463 | 8.050 | 8.260 | 38,796 | +0.00(+0.00%) |
Jun 12, 2017 | 8.260 | 8.400 | 8.120 | 8.260 | 63,753 | -0.21(-2.48%) |
Jun 09, 2017 | 8.890 | 9.310 | 8.050 | 8.470 | 701,810 | +0.56(+7.08%) |
Jun 08, 2017 | 7.910 | 8.050 | 7.840 | 7.910 | 10,338 | +0.00(+0.00%) |
Jun 07, 2017 | 7.910 | 8.051 | 7.841 | 7.910 | 7,095 | +0.00(+0.00%) |
Jun 06, 2017 | 7.980 | 7.980 | 7.840 | 7.910 | 7,532 | -0.07(-0.88%) |
Jun 05, 2017 | 8.120 | 8.330 | 7.840 | 7.980 | 19,182 | -0.28(-3.39%) |
Jun 02, 2017 | 8.470 | 8.610 | 8.120 | 8.260 | 38,670 | -0.07(-0.84%) |