Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.090 | 7.250 | 7.090 | 7.150 | 280,970 | +0.09(+1.27%) |
Aug 30, 2017 | 7.010 | 7.100 | 6.810 | 7.060 | 271,453 | +0.04(+0.57%) |
Aug 29, 2017 | 7.000 | 7.220 | 6.896 | 7.020 | 345,438 | -0.03(-0.43%) |
Aug 28, 2017 | 7.250 | 7.410 | 6.935 | 7.050 | 416,258 | -0.15(-2.08%) |
Aug 25, 2017 | 8.030 | 8.030 | 7.190 | 7.200 | 781,638 | -0.49(-6.37%) |
Aug 24, 2017 | 7.730 | 7.880 | 7.660 | 7.690 | 199,965 | -0.04(-0.52%) |
Aug 23, 2017 | 7.740 | 7.860 | 7.620 | 7.730 | 179,971 | -0.03(-0.39%) |
Aug 22, 2017 | 7.680 | 7.810 | 7.630 | 7.760 | 299,657 | +0.12(+1.57%) |
Aug 21, 2017 | 7.590 | 7.730 | 7.580 | 7.640 | 252,461 | +0.02(+0.26%) |
Aug 18, 2017 | 7.570 | 7.660 | 7.545 | 7.620 | 191,797 | -0.02(-0.26%) |
Aug 17, 2017 | 7.850 | 7.930 | 7.630 | 7.640 | 218,010 | -0.28(-3.54%) |
Aug 16, 2017 | 8.100 | 8.110 | 7.840 | 7.920 | 267,872 | -0.18(-2.22%) |
Aug 15, 2017 | 8.130 | 8.250 | 8.000 | 8.100 | 361,210 | +0.28(+3.58%) |
Aug 14, 2017 | 8.220 | 8.370 | 7.800 | 7.820 | 425,012 | -0.41(-4.98%) |
Aug 11, 2017 | 7.560 | 8.230 | 7.560 | 8.230 | 535,673 | +0.61(+8.01%) |
Aug 10, 2017 | 9.000 | 9.000 | 7.265 | 7.620 | 1,213,097 | -0.88(-10.35%) |
Aug 09, 2017 | 8.760 | 8.780 | 8.390 | 8.500 | 303,389 | -0.29(-3.30%) |
Aug 08, 2017 | 8.770 | 8.950 | 8.680 | 8.790 | 383,805 | -0.02(-0.23%) |
Aug 07, 2017 | 8.920 | 8.925 | 8.770 | 8.810 | 176,737 | -0.13(-1.45%) |
Aug 04, 2017 | 8.920 | 9.020 | 8.920 | 8.940 | 248,465 | +0.05(+0.56%) |
Aug 03, 2017 | 8.770 | 8.920 | 8.750 | 8.890 | 143,180 | +0.14(+1.60%) |
Aug 02, 2017 | 8.990 | 8.990 | 8.650 | 8.750 | 159,248 | -0.26(-2.89%) |
Aug 01, 2017 | 8.860 | 9.030 | 8.710 | 9.010 | 250,158 | +0.18(+2.04%) |
Jul 31, 2017 | 8.910 | 8.640 | 8.830 | 226,875 | +0.11(+1.26%) | |
Jul 28, 2017 | 8.970 | 9.090 | 8.660 | 8.720 | 137,414 | -0.29(-3.22%) |
Jul 27, 2017 | 9.030 | 9.030 | 8.870 | 9.010 | 178,176 | +0.04(+0.45%) |
Jul 26, 2017 | 9.000 | 9.060 | 8.910 | 8.970 | 119,802 | +0.00(+0.00%) |
Jul 25, 2017 | 8.830 | 8.980 | 8.800 | 8.970 | 203,441 | +0.17(+1.93%) |
Jul 24, 2017 | 8.800 | 8.840 | 8.620 | 8.800 | 203,971 | +0.02(+0.23%) |
Jul 21, 2017 | 9.120 | 9.120 | 8.770 | 8.780 | 468,027 | -0.28(-3.09%) |
Jul 20, 2017 | 9.140 | 9.150 | 9.000 | 9.060 | 158,994 | -0.05(-0.55%) |
Jul 19, 2017 | 9.070 | 9.130 | 9.010 | 9.110 | 154,324 | +0.03(+0.33%) |
Jul 18, 2017 | 9.250 | 9.360 | 9.040 | 9.080 | 251,474 | -0.19(-2.05%) |
Jul 17, 2017 | 9.090 | 9.370 | 9.090 | 9.270 | 200,958 | +0.03(+0.32%) |
Jul 14, 2017 | 9.250 | 9.315 | 9.200 | 9.240 | 258,180 | +0.00(+0.00%) |
Jul 13, 2017 | 9.330 | 9.370 | 9.140 | 9.240 | 147,064 | -0.07(-0.75%) |
Jul 12, 2017 | 9.350 | 9.420 | 9.190 | 9.310 | 299,676 | +0.02(+0.22%) |
Jul 11, 2017 | 9.240 | 9.290 | 9.070 | 9.290 | 155,897 | +0.07(+0.76%) |
Jul 10, 2017 | 9.050 | 9.330 | 9.030 | 9.220 | 187,717 | +0.14(+1.54%) |
Jul 07, 2017 | 8.950 | 9.180 | 8.920 | 9.080 | 239,558 | +0.16(+1.79%) |
Jul 06, 2017 | 9.120 | 9.160 | 8.900 | 8.920 | 338,747 | -0.23(-2.51%) |
Jul 05, 2017 | 9.330 | 9.330 | 9.010 | 9.150 | 176,674 | -0.18(-1.93%) |
Jul 03, 2017 | 9.380 | 9.425 | 9.260 | 9.330 | 97,677 | -0.02(-0.21%) |
Jun 30, 2017 | 9.300 | 9.370 | 9.160 | 9.350 | 239,789 | +0.05(+0.54%) |
Jun 29, 2017 | 9.290 | 9.310 | 9.070 | 9.300 | 236,020 | +0.02(+0.22%) |
Jun 28, 2017 | 9.110 | 9.320 | 9.040 | 9.280 | 311,267 | +0.23(+2.54%) |
Jun 27, 2017 | 9.160 | 9.210 | 9.010 | 9.050 | 244,393 | -0.12(-1.31%) |
Jun 26, 2017 | 9.080 | 9.250 | 9.060 | 9.170 | 227,308 | +0.13(+1.44%) |
Jun 23, 2017 | 8.820 | 9.130 | 8.820 | 9.040 | 593,635 | +0.23(+2.61%) |
Jun 22, 2017 | 8.590 | 8.900 | 8.590 | 8.810 | 477,450 | +0.24(+2.80%) |
Jun 21, 2017 | 8.740 | 8.830 | 8.560 | 8.570 | 424,602 | -0.16(-1.83%) |
Jun 20, 2017 | 8.930 | 8.960 | 8.710 | 8.730 | 229,721 | -0.22(-2.46%) |
Jun 19, 2017 | 9.060 | 9.080 | 8.870 | 8.950 | 247,496 | -0.08(-0.89%) |
Jun 16, 2017 | 9.290 | 9.390 | 9.000 | 9.030 | 658,368 | -0.32(-3.42%) |
Jun 15, 2017 | 9.320 | 9.490 | 9.250 | 9.350 | 154,610 | -0.03(-0.32%) |
Jun 14, 2017 | 9.340 | 9.480 | 9.210 | 9.380 | 142,701 | +0.03(+0.32%) |
Jun 13, 2017 | 9.250 | 9.380 | 9.100 | 9.350 | 218,268 | +0.13(+1.41%) |
Jun 12, 2017 | 9.460 | 9.530 | 9.130 | 9.220 | 272,010 | -0.25(-2.64%) |
Jun 09, 2017 | 9.400 | 9.555 | 9.370 | 9.470 | 266,563 | +0.08(+0.85%) |
Jun 08, 2017 | 9.570 | 9.590 | 9.310 | 9.390 | 298,527 | -0.17(-1.78%) |
Jun 07, 2017 | 9.380 | 9.620 | 9.285 | 9.560 | 410,022 | +0.20(+2.14%) |
Jun 06, 2017 | 9.310 | 9.420 | 9.160 | 9.360 | 329,457 | -0.02(-0.21%) |
Jun 05, 2017 | 9.490 | 9.530 | 9.335 | 9.380 | 240,807 | -0.12(-1.26%) |
Jun 02, 2017 | 9.380 | 9.610 | 9.300 | 9.500 | 308,862 | +0.12(+1.28%) |