Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.116 | 8.116 | 7.970 | 8.087 | 12,202 | +0.20(+2.59%) |
Aug 30, 2017 | 7.739 | 7.882 | 7.739 | 7.882 | 7,587 | -0.06(-0.74%) |
Aug 29, 2017 | 8.029 | 8.030 | 7.891 | 7.941 | 18,541 | -0.11(-1.42%) |
Aug 28, 2017 | 7.765 | 8.229 | 7.707 | 8.055 | 60,927 | +0.29(+3.73%) |
Aug 25, 2017 | 7.649 | 7.765 | 7.482 | 7.765 | 16,529 | +0.14(+1.78%) |
Aug 24, 2017 | 7.296 | 7.629 | 7.255 | 7.629 | 20,548 | +0.33(+4.49%) |
Aug 23, 2017 | 7.331 | 7.331 | 7.244 | 7.302 | 9,872 | -0.02(-0.28%) |
Aug 22, 2017 | 7.317 | 7.322 | 7.317 | 7.322 | 1,389 | +0.14(+1.90%) |
Aug 21, 2017 | 7.360 | 7.360 | 7.186 | 7.186 | 8,862 | -0.12(-1.59%) |
Aug 18, 2017 | 7.215 | 7.302 | 7.215 | 7.302 | 8,215 | +0.12(+1.61%) |
Aug 17, 2017 | 7.244 | 7.244 | 7.186 | 7.186 | 7,009 | +0.06(+0.81%) |
Aug 16, 2017 | 7.128 | 7.128 | 7.128 | 7.128 | 1,698 | -0.09(-1.20%) |
Aug 15, 2017 | 7.070 | 7.215 | 7.041 | 7.215 | 5,868 | +0.09(+1.22%) |
Aug 14, 2017 | 7.041 | 7.206 | 6.954 | 7.128 | 4,422 | +0.12(+1.65%) |
Aug 11, 2017 | 6.983 | 7.041 | 6.975 | 7.012 | 9,629 | -0.06(-0.82%) |
Aug 10, 2017 | 7.041 | 7.070 | 6.983 | 7.070 | 3,033 | +0.03(+0.41%) |
Aug 09, 2017 | 6.925 | 7.099 | 6.925 | 7.041 | 9,054 | -0.06(-0.82%) |
Aug 08, 2017 | 7.128 | 7.128 | 6.964 | 7.099 | 4,134 | +0.04(+0.61%) |
Aug 07, 2017 | 6.925 | 7.128 | 6.863 | 7.056 | 6,957 | +0.17(+2.51%) |
Aug 04, 2017 | 6.954 | 6.980 | 6.809 | 6.883 | 16,243 | -0.13(-1.84%) |
Aug 03, 2017 | 6.983 | 7.012 | 6.936 | 7.012 | 2,339 | +0.05(+0.69%) |
Aug 02, 2017 | 7.198 | 7.198 | 6.957 | 6.964 | 8,541 | -0.13(-1.90%) |
Aug 01, 2017 | 7.389 | 7.389 | 7.099 | 7.099 | 14,039 | -0.26(-3.54%) |
Jul 31, 2017 | 7.360 | 7.533 | 7.302 | 7.360 | 9,742 | -0.09(-1.17%) |
Jul 28, 2017 | 7.447 | 7.447 | 7.447 | 7.447 | 1,861 | +0.20(+2.76%) |
Jul 27, 2017 | 7.504 | 7.541 | 7.247 | 7.247 | 5,171 | -0.16(-2.18%) |
Jul 26, 2017 | 7.408 | 7.494 | 7.207 | 7.408 | 18,050 | +0.06(+0.78%) |
Jul 25, 2017 | 7.351 | 7.523 | 7.290 | 7.351 | 18,671 | +0.14(+1.99%) |
Jul 24, 2017 | 7.351 | 7.351 | 7.082 | 7.207 | 23,272 | -0.06(-0.79%) |
Jul 21, 2017 | 7.121 | 7.466 | 7.086 | 7.265 | 28,066 | +0.32(+4.55%) |
Jul 20, 2017 | 6.777 | 7.092 | 6.690 | 6.949 | 44,500 | +0.26(+3.86%) |
Jul 19, 2017 | 6.641 | 6.719 | 6.641 | 6.690 | 46,187 | +0.06(+0.87%) |
Jul 18, 2017 | 6.633 | 6.662 | 6.604 | 6.633 | 5,650 | +0.03(+0.43%) |
Jul 17, 2017 | 6.604 | 6.702 | 6.604 | 6.604 | 5,458 | -0.06(-0.86%) |
Jul 14, 2017 | 6.604 | 6.716 | 6.604 | 6.662 | 12,156 | +0.03(+0.43%) |
Jul 13, 2017 | 6.690 | 6.690 | 6.633 | 6.633 | 4,295 | -0.09(-1.28%) |
Jul 12, 2017 | 6.633 | 6.734 | 6.607 | 6.719 | 11,348 | +0.06(+0.86%) |
Jul 11, 2017 | 6.662 | 6.690 | 6.604 | 6.662 | 22,732 | -0.05(-0.72%) |
Jul 10, 2017 | 6.748 | 6.748 | 6.658 | 6.710 | 10,033 | +0.05(+0.72%) |
Jul 07, 2017 | 6.777 | 6.777 | 6.662 | 6.662 | 2,631 | -0.11(-1.69%) |
Jul 06, 2017 | 6.748 | 6.806 | 6.662 | 6.777 | 20,597 | -0.03(-0.42%) |
Jul 05, 2017 | 6.863 | 6.863 | 6.719 | 6.805 | 7,186 | +0.06(+0.85%) |
Jul 03, 2017 | 6.799 | 6.826 | 6.748 | 6.748 | 2,779 | +0.03(+0.43%) |
Jun 30, 2017 | 6.690 | 6.774 | 6.633 | 6.719 | 11,663 | -0.06(-0.85%) |
Jun 29, 2017 | 6.949 | 6.949 | 6.576 | 6.777 | 10,148 | -0.04(-0.56%) |
Jun 28, 2017 | 6.873 | 6.946 | 6.777 | 6.815 | 12,755 | -0.08(-1.12%) |
Jun 27, 2017 | 6.921 | 7.006 | 6.892 | 6.892 | 9,260 | -0.06(-0.82%) |
Jun 26, 2017 | 6.892 | 7.117 | 6.892 | 6.949 | 7,236 | +0.12(+1.71%) |
Jun 23, 2017 | 6.720 | 6.833 | 6.720 | 6.833 | 2,938 | +0.08(+1.22%) |
Jun 22, 2017 | 6.665 | 6.835 | 6.608 | 6.750 | 14,678 | +0.09(+1.28%) |
Jun 21, 2017 | 6.693 | 6.864 | 6.636 | 6.665 | 6,802 | -0.11(-1.68%) |
Jun 20, 2017 | 6.636 | 6.864 | 6.463 | 6.779 | 11,068 | +0.14(+2.15%) |
Jun 19, 2017 | 6.921 | 6.921 | 6.408 | 6.636 | 34,526 | -0.23(-3.32%) |
Jun 16, 2017 | 6.949 | 6.960 | 6.779 | 6.864 | 14,226 | -0.09(-1.23%) |
Jun 15, 2017 | 7.348 | 7.348 | 6.949 | 6.949 | 42,498 | -0.46(-6.15%) |
Jun 14, 2017 | 7.548 | 7.548 | 7.348 | 7.405 | 11,119 | -0.06(-0.76%) |
Jun 13, 2017 | 7.599 | 7.636 | 7.434 | 7.462 | 8,591 | -0.17(-2.20%) |
Jun 12, 2017 | 7.576 | 7.747 | 7.550 | 7.630 | 10,578 | -0.06(-0.74%) |
Jun 09, 2017 | 7.497 | 7.690 | 7.497 | 7.687 | 8,798 | +0.21(+2.82%) |
Jun 08, 2017 | 7.377 | 7.581 | 7.377 | 7.476 | 13,844 | +0.04(+0.57%) |
Jun 07, 2017 | 7.519 | 7.519 | 7.416 | 7.434 | 5,080 | -0.03(-0.38%) |
Jun 06, 2017 | 7.462 | 7.676 | 7.462 | 7.462 | 6,706 | -0.06(-0.82%) |
Jun 05, 2017 | 7.595 | 7.595 | 7.448 | 7.524 | 5,535 | -0.14(-1.80%) |
Jun 02, 2017 | 7.548 | 7.716 | 7.548 | 7.661 | 6,030 | +0.26(+3.46%) |