Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.110 | 8.150 | 7.101 | 8.120 | 2,070,342 | +1.02(+14.37%) |
Aug 30, 2017 | 6.690 | 7.190 | 6.585 | 7.100 | 696,462 | +0.41(+6.13%) |
Aug 29, 2017 | 6.740 | 6.882 | 6.560 | 6.690 | 252,994 | -0.12(-1.76%) |
Aug 28, 2017 | 6.720 | 6.970 | 6.710 | 6.810 | 328,340 | +0.15(+2.25%) |
Aug 25, 2017 | 7.090 | 7.110 | 6.640 | 6.660 | 306,297 | -0.42(-5.93%) |
Aug 24, 2017 | 6.730 | 7.130 | 6.650 | 7.080 | 506,992 | +0.52(+7.93%) |
Aug 23, 2017 | 6.400 | 6.660 | 6.305 | 6.560 | 245,700 | +0.13(+2.02%) |
Aug 22, 2017 | 6.510 | 6.620 | 6.425 | 6.430 | 287,126 | -0.07(-1.08%) |
Aug 21, 2017 | 6.350 | 6.590 | 6.320 | 6.500 | 239,900 | +0.15(+2.36%) |
Aug 18, 2017 | 6.370 | 6.470 | 6.250 | 6.350 | 219,157 | -0.09(-1.40%) |
Aug 17, 2017 | 6.530 | 6.610 | 6.320 | 6.440 | 292,210 | -0.09(-1.38%) |
Aug 16, 2017 | 6.610 | 6.780 | 6.510 | 6.530 | 197,317 | -0.06(-0.91%) |
Aug 15, 2017 | 6.640 | 6.710 | 6.450 | 6.590 | 225,188 | -0.03(-0.45%) |
Aug 14, 2017 | 6.510 | 6.800 | 6.480 | 6.620 | 303,785 | +0.20(+3.12%) |
Aug 11, 2017 | 6.580 | 6.690 | 6.390 | 6.420 | 311,303 | -0.11(-1.68%) |
Aug 10, 2017 | 6.860 | 6.860 | 6.430 | 6.530 | 467,894 | -0.37(-5.36%) |
Aug 09, 2017 | 7.020 | 7.130 | 6.850 | 6.900 | 234,851 | -0.16(-2.27%) |
Aug 08, 2017 | 7.110 | 7.280 | 7.020 | 7.060 | 254,827 | -0.05(-0.70%) |
Aug 07, 2017 | 7.190 | 7.225 | 6.990 | 7.110 | 194,886 | -0.10(-1.39%) |
Aug 04, 2017 | 7.240 | 6.930 | 7.210 | 321,372 | +0.17(+2.41%) | |
Aug 03, 2017 | 6.850 | 7.120 | 6.838 | 7.040 | 359,342 | +0.18(+2.62%) |
Aug 02, 2017 | 7.420 | 7.480 | 6.820 | 6.860 | 615,566 | -0.54(-7.30%) |
Aug 01, 2017 | 7.240 | 7.460 | 7.105 | 7.400 | 401,184 | +0.18(+2.49%) |
Jul 31, 2017 | 7.640 | 7.750 | 7.160 | 7.220 | 578,243 | -0.48(-6.23%) |
Jul 28, 2017 | 7.500 | 7.850 | 7.224 | 7.700 | 1,188,788 | +0.70(+10.00%) |
Jul 27, 2017 | 7.370 | 7.400 | 6.970 | 7.000 | 566,348 | -0.35(-4.76%) |
Jul 26, 2017 | 7.320 | 7.440 | 7.150 | 7.350 | 293,348 | +0.02(+0.27%) |
Jul 25, 2017 | 7.400 | 7.460 | 7.220 | 7.330 | 275,718 | +0.01(+0.14%) |
Jul 24, 2017 | 7.280 | 7.350 | 7.140 | 7.320 | 288,253 | +0.06(+0.83%) |
Jul 21, 2017 | 7.380 | 7.390 | 7.120 | 7.260 | 239,911 | -0.08(-1.09%) |
Jul 20, 2017 | 7.440 | 7.130 | 7.340 | 274,174 | +0.12(+1.66%) | |
Jul 19, 2017 | 7.250 | 7.440 | 7.130 | 7.220 | 182,062 | +0.03(+0.42%) |
Jul 18, 2017 | 7.350 | 7.430 | 7.050 | 7.190 | 417,421 | -0.18(-2.44%) |
Jul 17, 2017 | 7.360 | 7.680 | 7.330 | 7.370 | 388,515 | -0.01(-0.14%) |
Jul 14, 2017 | 7.740 | 7.820 | 7.380 | 7.380 | 508,900 | -0.35(-4.53%) |
Jul 13, 2017 | 7.650 | 7.850 | 7.520 | 7.730 | 691,327 | +0.06(+0.78%) |
Jul 12, 2017 | 7.710 | 7.740 | 7.500 | 7.670 | 491,975 | +0.03(+0.39%) |
Jul 11, 2017 | 7.650 | 7.810 | 7.580 | 7.640 | 527,317 | +0.01(+0.13%) |
Jul 10, 2017 | 7.700 | 8.190 | 7.460 | 7.630 | 996,104 | -0.06(-0.78%) |
Jul 07, 2017 | 7.520 | 7.820 | 7.500 | 7.690 | 641,259 | +0.19(+2.53%) |
Jul 06, 2017 | 7.480 | 7.650 | 7.390 | 7.500 | 664,039 | +0.00(+0.00%) |
Jul 05, 2017 | 7.510 | 7.555 | 7.400 | 7.500 | 582,436 | +0.00(+0.00%) |
Jul 03, 2017 | 7.350 | 7.640 | 7.310 | 7.500 | 257,399 | +0.15(+2.04%) |
Jun 30, 2017 | 7.360 | 7.420 | 7.200 | 7.350 | 534,043 | +0.00(+0.00%) |
Jun 29, 2017 | 7.280 | 7.470 | 7.110 | 7.350 | 664,646 | +0.06(+0.82%) |
Jun 28, 2017 | 7.100 | 7.500 | 7.020 | 7.290 | 677,218 | +0.19(+2.68%) |
Jun 27, 2017 | 7.310 | 7.420 | 7.000 | 7.100 | 749,996 | -0.21(-2.87%) |
Jun 26, 2017 | 7.410 | 7.570 | 7.250 | 7.310 | 592,536 | -0.05(-0.68%) |
Jun 23, 2017 | 7.650 | 7.210 | 7.360 | 1,562,509 | -0.04(-0.54%) | |
Jun 22, 2017 | 7.490 | 7.730 | 7.210 | 7.400 | 1,317,165 | +0.04(+0.54%) |
Jun 21, 2017 | 6.820 | 7.550 | 6.820 | 7.360 | 1,835,559 | +0.61(+9.04%) |
Jun 20, 2017 | 6.300 | 7.040 | 6.230 | 6.750 | 1,483,891 | +0.43(+6.80%) |
Jun 19, 2017 | 6.100 | 6.410 | 6.080 | 6.320 | 623,653 | +0.20(+3.27%) |
Jun 16, 2017 | 6.030 | 6.190 | 5.950 | 6.120 | 569,380 | +0.05(+0.82%) |
Jun 15, 2017 | 6.220 | 6.280 | 5.950 | 6.070 | 759,761 | -0.15(-2.41%) |
Jun 14, 2017 | 6.110 | 6.440 | 5.960 | 6.220 | 1,020,522 | +0.08(+1.30%) |
Jun 13, 2017 | 6.180 | 6.311 | 6.010 | 6.140 | 957,648 | -0.06(-0.97%) |
Jun 12, 2017 | 6.550 | 6.550 | 5.900 | 6.200 | 1,543,686 | -0.26(-4.02%) |
Jun 09, 2017 | 6.350 | 6.860 | 6.030 | 6.460 | 3,939,380 | +0.22(+3.53%) |
Jun 08, 2017 | 7.350 | 8.230 | 6.130 | 6.240 | 8,307,894 | -4.38(-41.24%) |
Jun 07, 2017 | 11.03 | 11.17 | 10.27 | 10.62 | 674,340 | -0.41(-3.72%) |
Jun 06, 2017 | 11.34 | 11.40 | 10.66 | 11.03 | 602,238 | +0.00(+0.00%) |
Jun 05, 2017 | 12.06 | 12.48 | 10.89 | 11.03 | 1,370,266 | -1.56(-12.39%) |
Jun 02, 2017 | 12.76 | 13.07 | 12.44 | 12.59 | 581,019 | -0.16(-1.25%) |