Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.913 | 7.099 | 6.870 | 6.970 | 91,236 | +0.10(+1.53%) |
Aug 30, 2017 | 6.885 | 6.970 | 6.751 | 6.866 | 160,883 | +0.00(+0.00%) |
Aug 29, 2017 | 6.866 | 7.066 | 6.818 | 6.866 | 131,446 | -0.04(-0.55%) |
Aug 28, 2017 | 6.942 | 6.970 | 6.828 | 6.904 | 149,830 | -0.04(-0.55%) |
Aug 25, 2017 | 6.894 | 7.113 | 6.704 | 6.942 | 267,006 | +0.08(+1.11%) |
Aug 24, 2017 | 6.923 | 7.037 | 6.751 | 6.866 | 176,632 | -0.04(-0.55%) |
Aug 23, 2017 | 6.704 | 6.970 | 6.704 | 6.904 | 308,484 | +0.19(+2.84%) |
Aug 22, 2017 | 6.970 | 6.970 | 6.704 | 6.713 | 390,626 | -0.26(-3.69%) |
Aug 21, 2017 | 7.380 | 7.380 | 6.913 | 6.970 | 311,496 | -0.42(-5.67%) |
Aug 18, 2017 | 6.970 | 7.570 | 6.856 | 7.389 | 1,018,645 | +0.15(+2.11%) |
Aug 17, 2017 | 6.475 | 7.294 | 6.475 | 7.237 | 584,530 | +0.70(+10.79%) |
Aug 16, 2017 | 6.475 | 6.590 | 6.409 | 6.532 | 183,156 | +0.12(+1.93%) |
Aug 15, 2017 | 6.437 | 6.504 | 6.304 | 6.409 | 148,871 | +0.04(+0.60%) |
Aug 14, 2017 | 6.399 | 6.542 | 6.190 | 6.370 | 240,391 | +0.01(+0.15%) |
Aug 11, 2017 | 6.361 | 6.456 | 6.242 | 6.361 | 320,254 | +0.01(+0.22%) |
Aug 10, 2017 | 6.923 | 6.923 | 6.209 | 6.347 | 293,572 | -0.59(-8.45%) |
Aug 09, 2017 | 6.247 | 6.951 | 6.159 | 6.932 | 307,898 | +0.64(+10.14%) |
Aug 08, 2017 | 6.466 | 6.475 | 6.275 | 6.294 | 403,367 | -0.14(-2.22%) |
Aug 07, 2017 | 6.361 | 6.488 | 6.313 | 6.437 | 383,884 | +0.10(+1.65%) |
Aug 04, 2017 | 7.723 | 6.370 | 6.332 | 1,108,693 | -1.39(-18.00%) | |
Aug 03, 2017 | 7.932 | 7.951 | 7.666 | 7.723 | 135,363 | -0.25(-3.11%) |
Aug 02, 2017 | 7.999 | 7.999 | 7.742 | 7.970 | 74,414 | +0.00(+0.00%) |
Aug 01, 2017 | 8.170 | 8.170 | 7.942 | 7.970 | 155,773 | -0.16(-1.99%) |
Jul 31, 2017 | 8.265 | 8.265 | 8.019 | 8.132 | 67,552 | -0.10(-1.27%) |
Jul 28, 2017 | 8.399 | 8.437 | 8.066 | 8.237 | 151,102 | -0.15(-1.82%) |
Jul 27, 2017 | 8.304 | 8.484 | 8.180 | 8.389 | 127,626 | +0.11(+1.38%) |
Jul 26, 2017 | 8.275 | 8.380 | 8.208 | 8.275 | 121,427 | +0.00(+0.00%) |
Jul 25, 2017 | 8.370 | 8.380 | 8.227 | 8.275 | 83,670 | -0.10(-1.25%) |
Jul 24, 2017 | 8.427 | 8.818 | 8.342 | 8.380 | 53,393 | -0.05(-0.56%) |
Jul 21, 2017 | 8.589 | 8.942 | 8.389 | 8.427 | 354,257 | -0.10(-1.23%) |
Jul 20, 2017 | 8.551 | 8.342 | 8.532 | 54,763 | +0.10(+1.13%) | |
Jul 19, 2017 | 8.265 | 8.475 | 8.265 | 8.437 | 49,895 | +0.13(+1.61%) |
Jul 18, 2017 | 8.208 | 8.332 | 8.199 | 8.304 | 111,410 | +0.02(+0.23%) |
Jul 17, 2017 | 8.199 | 8.304 | 8.189 | 8.285 | 86,450 | +0.07(+0.81%) |
Jul 14, 2017 | 8.142 | 8.285 | 8.142 | 8.218 | 82,889 | +0.04(+0.47%) |
Jul 13, 2017 | 8.246 | 8.275 | 8.151 | 8.180 | 75,231 | -0.08(-0.92%) |
Jul 12, 2017 | 8.208 | 8.351 | 8.199 | 8.256 | 104,861 | +0.07(+0.81%) |
Jul 11, 2017 | 8.208 | 8.237 | 8.132 | 8.189 | 75,466 | +0.04(+0.47%) |
Jul 10, 2017 | 8.123 | 8.256 | 8.123 | 8.151 | 80,800 | +0.03(+0.35%) |
Jul 07, 2017 | 8.104 | 8.161 | 8.037 | 8.123 | 99,376 | +0.01(+0.12%) |
Jul 06, 2017 | 8.294 | 8.094 | 8.113 | 144,959 | -0.09(-1.05%) | |
Jul 05, 2017 | 8.313 | 8.313 | 8.094 | 8.199 | 154,610 | -0.10(-1.26%) |
Jul 03, 2017 | 8.656 | 8.656 | 8.275 | 8.304 | 129,428 | -0.34(-3.96%) |
Jun 30, 2017 | 8.542 | 8.713 | 8.270 | 8.646 | 283,426 | +0.10(+1.23%) |
Jun 29, 2017 | 8.732 | 8.780 | 8.285 | 8.542 | 108,871 | -0.19(-2.18%) |
Jun 28, 2017 | 8.599 | 8.780 | 8.494 | 8.732 | 100,618 | +0.17(+2.00%) |
Jun 27, 2017 | 8.675 | 8.751 | 8.523 | 8.561 | 103,068 | -0.13(-1.53%) |
Jun 26, 2017 | 8.399 | 8.789 | 8.394 | 8.694 | 162,937 | +0.31(+3.75%) |
Jun 23, 2017 | 8.323 | 8.513 | 8.285 | 8.380 | 924,653 | +0.06(+0.69%) |
Jun 22, 2017 | 8.227 | 8.389 | 8.208 | 8.323 | 125,253 | +0.06(+0.69%) |
Jun 21, 2017 | 8.389 | 8.446 | 8.237 | 8.265 | 99,837 | -0.10(-1.25%) |
Jun 20, 2017 | 8.256 | 8.380 | 8.218 | 8.370 | 95,516 | +0.10(+1.15%) |
Jun 19, 2017 | 8.389 | 8.399 | 8.218 | 8.275 | 139,694 | -0.08(-0.91%) |
Jun 16, 2017 | 8.199 | 8.370 | 8.123 | 8.351 | 291,375 | +0.06(+0.69%) |
Jun 15, 2017 | 8.123 | 8.313 | 8.123 | 8.294 | 101,991 | +0.06(+0.69%) |
Jun 14, 2017 | 8.285 | 8.313 | 8.132 | 8.237 | 138,682 | -0.03(-0.35%) |
Jun 13, 2017 | 8.342 | 8.427 | 8.180 | 8.265 | 86,320 | -0.06(-0.69%) |
Jun 12, 2017 | 8.380 | 8.437 | 8.208 | 8.323 | 146,070 | -0.04(-0.46%) |
Jun 09, 2017 | 8.408 | 8.551 | 8.294 | 8.361 | 144,559 | -0.04(-0.45%) |
Jun 08, 2017 | 8.294 | 8.508 | 8.275 | 8.399 | 124,054 | +0.08(+0.92%) |
Jun 07, 2017 | 8.304 | 8.570 | 8.199 | 8.323 | 126,540 | +0.03(+0.34%) |
Jun 06, 2017 | 8.208 | 8.342 | 8.161 | 8.294 | 95,764 | +0.01(+0.11%) |
Jun 05, 2017 | 8.218 | 8.304 | 8.189 | 8.285 | 119,776 | +0.05(+0.58%) |
Jun 02, 2017 | 8.113 | 8.332 | 8.113 | 8.237 | 167,629 | +0.12(+1.53%) |