Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.903 | 10.16 | 9.720 | 9.819 | 77,440 | -0.01(-0.14%) |
Aug 30, 2017 | 9.882 | 9.882 | 9.741 | 9.833 | 82,108 | -0.05(-0.50%) |
Aug 29, 2017 | 9.579 | 9.953 | 9.296 | 9.882 | 184,410 | +0.21(+2.19%) |
Aug 28, 2017 | 9.995 | 10.30 | 9.586 | 9.670 | 112,759 | -0.12(-1.23%) |
Aug 25, 2017 | 9.106 | 9.913 | 8.982 | 9.790 | 183,285 | +0.73(+8.02%) |
Aug 24, 2017 | 9.028 | 9.141 | 8.872 | 9.063 | 96,300 | +0.07(+0.78%) |
Aug 23, 2017 | 8.781 | 9.141 | 8.605 | 8.993 | 144,611 | +0.16(+1.84%) |
Aug 22, 2017 | 8.534 | 8.848 | 8.385 | 8.831 | 93,746 | +0.35(+4.16%) |
Aug 21, 2017 | 8.823 | 8.889 | 8.223 | 8.478 | 92,837 | -0.27(-3.07%) |
Aug 18, 2017 | 8.576 | 8.753 | 8.509 | 8.746 | 70,984 | +0.15(+1.72%) |
Aug 17, 2017 | 8.767 | 9.176 | 8.541 | 8.598 | 102,137 | -0.17(-1.93%) |
Aug 16, 2017 | 8.703 | 9.092 | 8.409 | 8.767 | 185,055 | +0.10(+1.14%) |
Aug 15, 2017 | 8.936 | 9.015 | 8.647 | 8.668 | 86,359 | -0.22(-2.46%) |
Aug 14, 2017 | 8.470 | 8.958 | 8.470 | 8.887 | 150,386 | +0.52(+6.24%) |
Aug 11, 2017 | 7.828 | 8.619 | 7.828 | 8.365 | 161,185 | +0.54(+6.85%) |
Aug 10, 2017 | 7.729 | 8.195 | 7.659 | 7.828 | 159,433 | +0.20(+2.59%) |
Aug 09, 2017 | 7.694 | 7.736 | 7.440 | 7.631 | 72,393 | -0.06(-0.83%) |
Aug 08, 2017 | 7.835 | 7.976 | 7.429 | 7.694 | 259,045 | -0.35(-4.39%) |
Aug 07, 2017 | 7.588 | 8.245 | 7.560 | 8.047 | 281,748 | +0.80(+11.11%) |
Aug 04, 2017 | 7.052 | 7.405 | 7.023 | 7.242 | 121,792 | +0.21(+3.01%) |
Aug 03, 2017 | 7.165 | 7.292 | 6.925 | 7.031 | 99,465 | -0.12(-1.68%) |
Aug 02, 2017 | 7.362 | 7.362 | 7.023 | 7.151 | 82,336 | -0.20(-2.69%) |
Aug 01, 2017 | 7.214 | 7.412 | 7.214 | 7.348 | 68,072 | +0.16(+2.26%) |
Jul 31, 2017 | 6.995 | 7.256 | 6.932 | 7.186 | 57,212 | +0.23(+3.35%) |
Jul 28, 2017 | 6.932 | 7.309 | 6.875 | 6.953 | 46,528 | +0.01(+0.20%) |
Jul 27, 2017 | 7.136 | 7.200 | 6.834 | 6.939 | 73,772 | -0.17(-2.38%) |
Jul 26, 2017 | 7.412 | 7.687 | 7.059 | 7.108 | 69,455 | -0.27(-3.64%) |
Jul 25, 2017 | 7.271 | 7.828 | 7.271 | 7.376 | 190,700 | +0.23(+3.26%) |
Jul 24, 2017 | 7.292 | 7.383 | 7.066 | 7.143 | 71,859 | -0.11(-1.46%) |
Jul 21, 2017 | 7.405 | 7.405 | 7.200 | 7.249 | 78,451 | -0.08(-1.15%) |
Jul 20, 2017 | 7.616 | 7.814 | 7.306 | 7.334 | 96,579 | -0.11(-1.42%) |
Jul 19, 2017 | 7.214 | 7.518 | 7.157 | 7.440 | 62,815 | +0.21(+2.93%) |
Jul 18, 2017 | 7.751 | 7.751 | 7.129 | 7.228 | 88,961 | -0.41(-5.36%) |
Jul 17, 2017 | 7.673 | 7.927 | 7.553 | 7.638 | 81,518 | -0.06(-0.82%) |
Jul 14, 2017 | 7.503 | 7.998 | 7.228 | 7.701 | 207,553 | +0.31(+4.20%) |
Jul 13, 2017 | 7.087 | 7.673 | 7.038 | 7.391 | 175,261 | +0.43(+6.19%) |
Jul 12, 2017 | 6.720 | 7.009 | 6.706 | 6.960 | 133,672 | +0.35(+5.23%) |
Jul 11, 2017 | 6.388 | 6.713 | 6.318 | 6.614 | 150,166 | +0.24(+3.77%) |
Jul 10, 2017 | 6.318 | 6.438 | 6.233 | 6.374 | 70,540 | -0.02(-0.33%) |
Jul 07, 2017 | 6.360 | 6.416 | 6.268 | 6.395 | 102,859 | +0.01(+0.11%) |
Jul 06, 2017 | 6.720 | 6.720 | 6.311 | 6.388 | 142,638 | -0.35(-5.24%) |
Jul 05, 2017 | 6.854 | 6.875 | 6.529 | 6.741 | 145,705 | -0.06(-0.93%) |
Jul 03, 2017 | 6.706 | 6.896 | 6.692 | 6.805 | 49,377 | +0.12(+1.80%) |
Jun 30, 2017 | 6.565 | 6.783 | 6.487 | 6.685 | 103,164 | +0.18(+2.82%) |
Jun 29, 2017 | 6.445 | 6.614 | 6.360 | 6.501 | 92,958 | +0.06(+0.99%) |
Jun 28, 2017 | 6.649 | 6.671 | 6.360 | 6.438 | 98,616 | -0.08(-1.19%) |
Jun 27, 2017 | 6.558 | 7.031 | 6.480 | 6.515 | 182,486 | -0.01(-0.22%) |
Jun 26, 2017 | 6.678 | 6.699 | 6.279 | 6.529 | 156,483 | -0.02(-0.32%) |
Jun 23, 2017 | 6.191 | 6.699 | 6.191 | 6.551 | 1,307,163 | +0.36(+5.82%) |
Jun 22, 2017 | 6.078 | 6.311 | 6.035 | 6.191 | 160,358 | +0.16(+2.57%) |
Jun 21, 2017 | 6.459 | 6.487 | 5.979 | 6.035 | 294,120 | -0.32(-5.00%) |
Jun 20, 2017 | 6.593 | 6.607 | 6.247 | 6.353 | 127,822 | -0.15(-2.28%) |
Jun 19, 2017 | 6.706 | 6.706 | 6.368 | 6.501 | 146,843 | -0.14(-2.13%) |
Jun 16, 2017 | 6.671 | 6.755 | 6.494 | 6.642 | 121,835 | -0.06(-0.84%) |
Jun 15, 2017 | 6.882 | 7.091 | 6.656 | 6.699 | 169,680 | -0.25(-3.65%) |
Jun 14, 2017 | 7.256 | 7.271 | 6.925 | 6.953 | 130,484 | -0.28(-3.81%) |
Jun 13, 2017 | 7.242 | 7.602 | 7.144 | 7.228 | 108,767 | -0.07(-0.97%) |
Jun 12, 2017 | 7.143 | 7.398 | 6.988 | 7.299 | 122,861 | +0.20(+2.78%) |
Jun 09, 2017 | 6.896 | 7.758 | 6.896 | 7.101 | 219,919 | +0.18(+2.65%) |
Jun 08, 2017 | 6.812 | 7.018 | 6.720 | 6.918 | 113,922 | +0.07(+1.03%) |
Jun 07, 2017 | 6.903 | 7.094 | 6.776 | 6.847 | 48,456 | -0.06(-0.92%) |
Jun 06, 2017 | 6.685 | 7.059 | 6.579 | 6.911 | 74,950 | +0.19(+2.84%) |
Jun 05, 2017 | 6.805 | 6.925 | 6.642 | 6.720 | 89,215 | -0.08(-1.24%) |
Jun 02, 2017 | 6.854 | 6.995 | 6.706 | 6.805 | 93,423 | +0.04(+0.52%) |