Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.900 | 8.160 | 7.830 | 8.060 | 60,865 | +0.16(+2.03%) |
Aug 30, 2017 | 7.730 | 7.920 | 7.666 | 7.900 | 45,956 | +0.14(+1.80%) |
Aug 29, 2017 | 7.360 | 7.780 | 7.360 | 7.760 | 49,707 | +0.32(+4.30%) |
Aug 28, 2017 | 7.420 | 7.480 | 7.360 | 7.440 | 36,974 | +0.02(+0.27%) |
Aug 25, 2017 | 7.400 | 7.505 | 7.310 | 7.420 | 64,447 | +0.00(+0.00%) |
Aug 24, 2017 | 7.390 | 7.490 | 7.350 | 7.420 | 39,705 | +0.07(+0.95%) |
Aug 23, 2017 | 7.380 | 7.442 | 7.230 | 7.350 | 37,041 | -0.07(-0.94%) |
Aug 22, 2017 | 7.350 | 7.470 | 7.350 | 7.420 | 44,933 | +0.09(+1.23%) |
Aug 21, 2017 | 7.520 | 7.680 | 7.310 | 7.330 | 38,999 | -0.20(-2.66%) |
Aug 18, 2017 | 7.440 | 7.570 | 7.420 | 7.530 | 107,358 | -0.03(-0.40%) |
Aug 17, 2017 | 7.630 | 7.770 | 7.500 | 7.560 | 55,665 | -0.11(-1.43%) |
Aug 16, 2017 | 7.700 | 7.750 | 7.630 | 7.670 | 48,962 | +0.03(+0.39%) |
Aug 15, 2017 | 7.710 | 7.900 | 7.610 | 7.640 | 190,674 | -0.06(-0.78%) |
Aug 14, 2017 | 7.440 | 7.790 | 7.330 | 7.700 | 153,222 | +0.31(+4.19%) |
Aug 11, 2017 | 7.050 | 7.440 | 7.050 | 7.390 | 58,512 | -0.01(-0.14%) |
Aug 10, 2017 | 7.660 | 7.680 | 7.270 | 7.400 | 171,796 | -0.30(-3.90%) |
Aug 09, 2017 | 7.900 | 8.020 | 7.690 | 7.700 | 91,345 | -0.28(-3.51%) |
Aug 08, 2017 | 8.330 | 8.380 | 7.960 | 7.980 | 180,182 | -0.35(-4.20%) |
Aug 07, 2017 | 8.460 | 8.560 | 8.291 | 8.330 | 99,110 | -0.19(-2.23%) |
Aug 04, 2017 | 9.150 | 9.150 | 8.440 | 8.520 | 97,604 | -0.59(-6.48%) |
Aug 03, 2017 | 9.250 | 9.250 | 9.070 | 9.110 | 45,459 | -0.14(-1.51%) |
Aug 02, 2017 | 9.440 | 9.440 | 9.110 | 9.250 | 55,630 | -0.19(-2.01%) |
Aug 01, 2017 | 9.390 | 9.550 | 9.240 | 9.440 | 149,462 | +0.07(+0.75%) |
Jul 31, 2017 | 9.460 | 9.460 | 9.230 | 9.370 | 94,391 | -0.09(-0.95%) |
Jul 28, 2017 | 9.360 | 9.510 | 9.360 | 9.460 | 59,042 | +0.06(+0.64%) |
Jul 27, 2017 | 9.550 | 9.580 | 9.270 | 9.400 | 184,224 | -0.14(-1.47%) |
Jul 26, 2017 | 9.480 | 9.630 | 9.250 | 9.540 | 291,463 | +0.08(+0.85%) |
Jul 25, 2017 | 9.450 | 9.720 | 9.310 | 9.460 | 163,352 | +0.04(+0.42%) |
Jul 24, 2017 | 9.470 | 9.470 | 9.100 | 9.420 | 111,071 | -0.06(-0.63%) |
Jul 21, 2017 | 9.660 | 9.660 | 9.270 | 9.480 | 126,085 | -0.01(-0.11%) |
Jul 20, 2017 | 9.500 | 9.500 | 9.440 | 9.490 | 36,736 | -0.01(-0.11%) |
Jul 19, 2017 | 9.130 | 9.820 | 9.120 | 9.500 | 81,111 | +0.38(+4.17%) |
Jul 18, 2017 | 8.990 | 9.190 | 8.960 | 9.120 | 95,999 | +0.07(+0.77%) |
Jul 17, 2017 | 9.080 | 9.140 | 8.864 | 9.050 | 50,413 | -0.04(-0.44%) |
Jul 14, 2017 | 9.050 | 9.200 | 9.050 | 9.090 | 33,803 | +0.03(+0.33%) |
Jul 13, 2017 | 9.090 | 9.100 | 8.960 | 9.060 | 66,631 | -0.01(-0.11%) |
Jul 12, 2017 | 9.090 | 9.240 | 9.010 | 9.070 | 31,019 | +0.05(+0.55%) |
Jul 11, 2017 | 8.870 | 9.140 | 8.800 | 9.020 | 70,600 | +0.21(+2.38%) |
Jul 10, 2017 | 8.730 | 8.950 | 8.670 | 8.810 | 53,259 | +0.10(+1.15%) |
Jul 07, 2017 | 8.540 | 8.735 | 8.540 | 8.710 | 43,284 | +0.17(+1.99%) |
Jul 06, 2017 | 8.580 | 8.610 | 8.460 | 8.540 | 73,199 | -0.05(-0.58%) |
Jul 05, 2017 | 8.720 | 8.720 | 8.460 | 8.590 | 83,652 | -0.14(-1.60%) |
Jul 03, 2017 | 8.580 | 8.750 | 8.545 | 8.730 | 83,416 | +0.16(+1.87%) |
Jun 30, 2017 | 8.550 | 8.730 | 8.420 | 8.570 | 44,364 | -0.05(-0.58%) |
Jun 29, 2017 | 8.510 | 8.670 | 8.220 | 8.620 | 101,497 | +0.03(+0.35%) |
Jun 28, 2017 | 8.430 | 8.700 | 8.330 | 8.590 | 166,880 | +0.22(+2.63%) |
Jun 27, 2017 | 8.290 | 8.530 | 8.290 | 8.370 | 91,685 | +0.02(+0.24%) |
Jun 26, 2017 | 8.380 | 8.530 | 8.090 | 8.350 | 72,136 | -0.04(-0.48%) |
Jun 23, 2017 | 8.130 | 8.460 | 8.000 | 8.390 | 326,790 | +0.27(+3.33%) |
Jun 22, 2017 | 8.420 | 8.420 | 8.000 | 8.120 | 93,926 | -0.25(-2.99%) |
Jun 21, 2017 | 8.300 | 8.660 | 8.260 | 8.370 | 101,242 | +0.09(+1.09%) |
Jun 20, 2017 | 8.240 | 8.370 | 8.160 | 8.280 | 70,964 | +0.00(+0.00%) |
Jun 19, 2017 | 8.070 | 8.300 | 8.070 | 8.280 | 61,292 | +0.24(+2.99%) |
Jun 16, 2017 | 8.010 | 8.270 | 8.000 | 8.040 | 200,084 | -0.09(-1.11%) |
Jun 15, 2017 | 8.160 | 8.300 | 8.060 | 8.130 | 64,247 | -0.15(-1.81%) |
Jun 14, 2017 | 8.170 | 8.370 | 8.110 | 8.280 | 45,826 | +0.09(+1.10%) |
Jun 13, 2017 | 8.260 | 8.260 | 8.110 | 8.190 | 91,421 | +0.01(+0.12%) |
Jun 12, 2017 | 7.740 | 8.190 | 7.740 | 8.180 | 133,847 | +0.44(+5.68%) |
Jun 09, 2017 | 7.850 | 8.000 | 7.680 | 7.740 | 75,241 | -0.16(-2.03%) |
Jun 08, 2017 | 7.790 | 7.940 | 7.750 | 7.900 | 60,374 | +0.08(+1.02%) |
Jun 07, 2017 | 7.650 | 8.050 | 7.360 | 7.820 | 103,743 | +0.15(+1.96%) |
Jun 06, 2017 | 7.690 | 7.790 | 7.440 | 7.670 | 60,985 | -0.05(-0.65%) |
Jun 05, 2017 | 8.100 | 8.100 | 7.630 | 7.720 | 85,516 | -0.39(-4.81%) |
Jun 02, 2017 | 7.290 | 8.270 | 7.290 | 8.110 | 251,745 | +0.81(+11.10%) |