Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.240 | 7.450 | 7.240 | 7.450 | 10,923 | +0.21(+2.90%) |
Aug 30, 2017 | 7.160 | 7.240 | 7.130 | 7.240 | 29,157 | +0.07(+0.98%) |
Aug 29, 2017 | 7.200 | 7.200 | 7.110 | 7.170 | 45,361 | -0.08(-1.10%) |
Aug 28, 2017 | 7.460 | 7.530 | 7.220 | 7.250 | 387,672 | -0.21(-2.82%) |
Aug 25, 2017 | 7.480 | 7.510 | 7.460 | 7.460 | 16,111 | +0.00(+0.00%) |
Aug 24, 2017 | 7.490 | 7.510 | 7.460 | 7.460 | 52,086 | -0.04(-0.53%) |
Aug 23, 2017 | 7.580 | 7.580 | 7.500 | 7.500 | 42,489 | -0.13(-1.70%) |
Aug 22, 2017 | 7.540 | 7.640 | 7.500 | 7.630 | 33,133 | +0.09(+1.19%) |
Aug 21, 2017 | 7.480 | 7.650 | 7.460 | 7.540 | 49,208 | +0.08(+1.07%) |
Aug 18, 2017 | 7.650 | 7.650 | 7.250 | 7.460 | 515,852 | -0.53(-6.63%) |
Aug 17, 2017 | 7.970 | 8.040 | 7.950 | 7.990 | 6,218 | +0.02(+0.25%) |
Aug 16, 2017 | 7.970 | 7.980 | 7.870 | 7.970 | 29,545 | +0.05(+0.63%) |
Aug 15, 2017 | 7.990 | 8.050 | 7.910 | 7.920 | 18,705 | -0.05(-0.63%) |
Aug 14, 2017 | 7.860 | 8.080 | 7.860 | 7.970 | 38,071 | +0.10(+1.27%) |
Aug 11, 2017 | 7.770 | 7.920 | 7.730 | 7.870 | 33,200 | -0.04(-0.51%) |
Aug 10, 2017 | 8.010 | 8.040 | 7.890 | 7.910 | 52,720 | -0.15(-1.86%) |
Aug 09, 2017 | 8.080 | 8.110 | 8.030 | 8.060 | 22,201 | -0.07(-0.86%) |
Aug 08, 2017 | 8.130 | 8.160 | 8.070 | 8.130 | 11,752 | +0.03(+0.37%) |
Aug 04, 2017 | 8.040 | 8.130 | 8.040 | 8.100 | 6,456 | +0.05(+0.62%) |
Aug 03, 2017 | 8.070 | 8.150 | 8.030 | 8.050 | 23,289 | -0.03(-0.37%) |
Aug 02, 2017 | 8.060 | 8.150 | 7.980 | 8.080 | 24,850 | -0.02(-0.25%) |
Aug 01, 2017 | 7.900 | 8.140 | 7.900 | 8.100 | 33,668 | +0.15(+1.89%) |
Jul 31, 2017 | 7.920 | 7.980 | 7.920 | 7.950 | 87,050 | -0.04(-0.50%) |
Jul 28, 2017 | 8.000 | 8.050 | 7.980 | 7.990 | 9,431 | +0.00(+0.00%) |
Jul 27, 2017 | 7.970 | 8.080 | 7.940 | 7.990 | 7,572 | +0.01(+0.13%) |
Jul 26, 2017 | 7.970 | 7.990 | 7.920 | 7.980 | 8,095 | +0.06(+0.76%) |
Jul 25, 2017 | 7.860 | 7.970 | 7.850 | 7.920 | 17,807 | +0.07(+0.89%) |
Jul 24, 2017 | 7.930 | 7.930 | 7.850 | 7.850 | 13,601 | -0.06(-0.76%) |
Jul 21, 2017 | 8.010 | 8.010 | 7.910 | 7.910 | 15,875 | -0.13(-1.62%) |
Jul 20, 2017 | 8.080 | 8.090 | 8.060 | 8.040 | 18,650 | -0.01(-0.12%) |
Jul 19, 2017 | 8.180 | 8.180 | 8.050 | 8.050 | 16,940 | -0.09(-1.11%) |
Jul 18, 2017 | 8.050 | 8.200 | 8.050 | 8.140 | 26,857 | +0.00(+0.00%) |
Jul 17, 2017 | 8.030 | 8.180 | 7.900 | 8.140 | 28,905 | +0.10(+1.24%) |
Jul 14, 2017 | 7.930 | 8.050 | 7.910 | 8.040 | 17,334 | +0.05(+0.63%) |
Jul 13, 2017 | 7.960 | 8.050 | 7.850 | 7.990 | 24,105 | +0.00(+0.00%) |
Jul 12, 2017 | 7.940 | 8.000 | 7.900 | 7.990 | 8,135 | +0.09(+1.14%) |
Jul 11, 2017 | 7.940 | 7.950 | 7.880 | 7.900 | 6,680 | -0.04(-0.50%) |
Jul 10, 2017 | 7.980 | 8.000 | 7.860 | 7.940 | 22,940 | +0.04(+0.51%) |
Jul 07, 2017 | 7.800 | 8.070 | 7.780 | 7.900 | 14,450 | +0.12(+1.54%) |
Jul 06, 2017 | 7.710 | 7.840 | 7.670 | 7.780 | 19,691 | +0.06(+0.78%) |
Jul 05, 2017 | 7.560 | 7.720 | 7.560 | 7.720 | 30,433 | +0.12(+1.58%) |
Jul 04, 2017 | 7.660 | 7.710 | 7.550 | 7.600 | 23,620 | -0.08(-1.04%) |
Jul 03, 2017 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 7.870 | 7.870 | 7.550 | 7.680 | 76,759 | -0.20(-2.54%) |
Jun 29, 2017 | 7.920 | 8.040 | 7.810 | 7.880 | 46,056 | -0.09(-1.13%) |
Jun 28, 2017 | 8.070 | 8.070 | 7.950 | 7.970 | 40,208 | -0.13(-1.60%) |
Jun 27, 2017 | 8.080 | 8.360 | 8.030 | 8.100 | 30,843 | +0.01(+0.12%) |
Jun 26, 2017 | 7.870 | 8.200 | 7.870 | 8.090 | 58,510 | +0.22(+2.80%) |
Jun 23, 2017 | 7.740 | 7.890 | 7.740 | 7.870 | 22,766 | +0.09(+1.16%) |
Jun 22, 2017 | 7.820 | 7.820 | 7.700 | 7.780 | 20,542 | -0.07(-0.89%) |
Jun 21, 2017 | 7.890 | 7.890 | 7.800 | 7.850 | 6,041 | -0.01(-0.13%) |
Jun 20, 2017 | 7.820 | 7.910 | 7.710 | 7.860 | 20,785 | +0.04(+0.51%) |
Jun 19, 2017 | 7.710 | 7.900 | 7.710 | 7.820 | 33,189 | +0.10(+1.30%) |
Jun 16, 2017 | 7.930 | 7.930 | 7.720 | 7.720 | 29,502 | -0.19(-2.40%) |
Jun 15, 2017 | 7.750 | 7.990 | 7.660 | 7.910 | 227,964 | +0.10(+1.28%) |
Jun 14, 2017 | 7.910 | 7.920 | 7.800 | 7.810 | 33,350 | -0.17(-2.13%) |
Jun 13, 2017 | 7.870 | 8.040 | 7.860 | 7.980 | 20,544 | +0.08(+1.01%) |
Jun 12, 2017 | 7.950 | 7.950 | 7.820 | 7.900 | 25,805 | -0.06(-0.75%) |
Jun 09, 2017 | 8.200 | 8.220 | 7.960 | 7.960 | 26,988 | -0.23(-2.81%) |
Jun 08, 2017 | 8.090 | 8.220 | 8.050 | 8.190 | 47,645 | +0.11(+1.36%) |
Jun 07, 2017 | 7.910 | 8.090 | 7.910 | 8.080 | 995,118 | +0.11(+1.38%) |
Jun 06, 2017 | 7.960 | 8.000 | 7.900 | 7.970 | 24,389 | -0.04(-0.50%) |
Jun 05, 2017 | 7.960 | 8.050 | 7.950 | 8.010 | 34,962 | +0.01(+0.12%) |
Jun 02, 2017 | 7.960 | 8.130 | 7.960 | 8.000 | 269,178 | +0.01(+0.13%) |