Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.050 | 8.200 | 7.900 | 8.100 | 165,100 | +0.25(+3.18%) |
Aug 30, 2017 | 7.700 | 7.950 | 7.600 | 7.850 | 123,378 | +0.20(+2.61%) |
Aug 29, 2017 | 7.800 | 7.850 | 7.500 | 7.650 | 171,387 | -0.15(-1.92%) |
Aug 28, 2017 | 7.800 | 7.900 | 7.650 | 7.800 | 146,411 | +0.00(+0.00%) |
Aug 25, 2017 | 7.850 | 7.950 | 7.650 | 7.800 | 218,469 | +0.05(+0.65%) |
Aug 24, 2017 | 7.700 | 8.000 | 7.600 | 7.750 | 245,733 | +0.05(+0.65%) |
Aug 23, 2017 | 7.800 | 7.850 | 7.550 | 7.700 | 227,827 | +0.00(+0.00%) |
Aug 22, 2017 | 7.600 | 7.750 | 7.550 | 7.700 | 142,654 | +0.10(+1.32%) |
Aug 21, 2017 | 7.500 | 7.850 | 7.250 | 7.600 | 518,263 | +0.05(+0.66%) |
Aug 18, 2017 | 7.200 | 7.650 | 7.100 | 7.550 | 242,743 | +0.25(+3.42%) |
Aug 17, 2017 | 7.200 | 7.450 | 7.100 | 7.300 | 227,114 | +0.05(+0.69%) |
Aug 16, 2017 | 7.350 | 7.350 | 7.150 | 7.250 | 117,483 | -0.15(-2.03%) |
Aug 15, 2017 | 7.450 | 7.550 | 7.200 | 7.400 | 174,953 | -0.10(-1.33%) |
Aug 14, 2017 | 7.150 | 7.700 | 7.150 | 7.500 | 205,898 | +0.35(+4.90%) |
Aug 11, 2017 | 7.150 | 7.250 | 7.055 | 7.150 | 166,548 | +0.05(+0.70%) |
Aug 10, 2017 | 7.100 | 7.150 | 7.000 | 7.100 | 158,962 | +0.00(+0.00%) |
Aug 09, 2017 | 7.200 | 7.300 | 6.900 | 7.100 | 133,646 | -0.05(-0.70%) |
Aug 08, 2017 | 7.000 | 7.300 | 6.950 | 7.150 | 145,766 | +0.15(+2.14%) |
Aug 07, 2017 | 7.050 | 7.100 | 6.850 | 7.000 | 90,482 | -0.10(-1.41%) |
Aug 04, 2017 | 7.000 | 7.200 | 6.950 | 7.100 | 240,100 | +0.10(+1.43%) |
Aug 03, 2017 | 6.600 | 7.050 | 6.600 | 7.000 | 252,782 | +0.40(+6.06%) |
Aug 02, 2017 | 6.800 | 6.950 | 6.450 | 6.600 | 204,763 | -0.15(-2.22%) |
Aug 01, 2017 | 6.800 | 6.800 | 6.550 | 6.750 | 85,243 | +0.05(+0.75%) |
Jul 31, 2017 | 6.400 | 6.800 | 6.400 | 6.700 | 121,895 | +0.20(+3.08%) |
Jul 28, 2017 | 6.800 | 7.100 | 6.400 | 6.500 | 284,969 | -0.45(-6.47%) |
Jul 27, 2017 | 6.750 | 7.075 | 6.650 | 6.950 | 344,812 | +0.25(+3.73%) |
Jul 26, 2017 | 6.750 | 6.975 | 6.650 | 6.700 | 292,533 | -0.10(-1.47%) |
Jul 25, 2017 | 6.650 | 6.975 | 6.600 | 6.800 | 280,456 | +0.20(+3.03%) |
Jul 24, 2017 | 6.600 | 6.800 | 6.525 | 6.600 | 163,423 | -0.10(-1.49%) |
Jul 21, 2017 | 6.650 | 6.800 | 6.450 | 6.700 | 270,439 | +0.15(+2.29%) |
Jul 20, 2017 | 6.650 | 6.350 | 6.550 | 212,675 | +0.00(+0.00%) | |
Jul 19, 2017 | 6.500 | 6.700 | 6.350 | 6.550 | 203,274 | +0.10(+1.55%) |
Jul 18, 2017 | 6.550 | 6.950 | 6.400 | 6.450 | 249,642 | -0.10(-1.53%) |
Jul 17, 2017 | 6.300 | 6.650 | 6.100 | 6.550 | 483,926 | +0.15(+2.34%) |
Jul 14, 2017 | 6.550 | 6.725 | 6.300 | 6.400 | 303,365 | -0.20(-3.03%) |
Jul 13, 2017 | 6.850 | 6.850 | 6.450 | 6.600 | 618,249 | -0.35(-5.04%) |
Jul 12, 2017 | 7.350 | 7.400 | 6.800 | 6.950 | 486,758 | -0.40(-5.44%) |
Jul 11, 2017 | 6.900 | 7.750 | 6.650 | 7.350 | 1,153,880 | -1.50(-16.95%) |
Jul 10, 2017 | 8.900 | 8.950 | 8.550 | 8.850 | 547,629 | +0.10(+1.14%) |
Jul 07, 2017 | 8.600 | 8.800 | 8.400 | 8.750 | 282,115 | +0.35(+4.17%) |
Jul 06, 2017 | 8.400 | 8.500 | 8.248 | 8.400 | 163,763 | -0.10(-1.18%) |
Jul 05, 2017 | 8.400 | 8.600 | 7.950 | 8.500 | 198,914 | -0.05(-0.58%) |
Jul 03, 2017 | 8.100 | 8.650 | 7.850 | 8.550 | 195,384 | +0.35(+4.27%) |
Jun 30, 2017 | 9.000 | 9.000 | 8.100 | 8.200 | 217,494 | -0.70(-7.87%) |
Jun 29, 2017 | 8.700 | 8.950 | 8.350 | 8.900 | 301,600 | +0.40(+4.71%) |
Jun 28, 2017 | 8.300 | 8.550 | 8.050 | 8.500 | 247,066 | +0.20(+2.41%) |
Jun 27, 2017 | 8.750 | 8.750 | 8.050 | 8.300 | 287,665 | -0.45(-5.14%) |
Jun 26, 2017 | 8.150 | 8.975 | 8.150 | 8.750 | 565,914 | +0.90(+11.46%) |
Jun 23, 2017 | 7.650 | 7.900 | 7.100 | 7.850 | 2,461,648 | +0.25(+3.29%) |
Jun 22, 2017 | 7.100 | 8.000 | 7.100 | 7.600 | 381,169 | +0.40(+5.56%) |
Jun 21, 2017 | 7.450 | 7.450 | 6.900 | 7.200 | 150,664 | -0.20(-2.70%) |
Jun 20, 2017 | 7.050 | 7.500 | 6.950 | 7.400 | 238,987 | +0.35(+4.96%) |
Jun 19, 2017 | 7.200 | 7.200 | 6.700 | 7.050 | 142,090 | +0.05(+0.71%) |
Jun 16, 2017 | 6.950 | 7.050 | 6.600 | 7.000 | 123,002 | +0.05(+0.72%) |
Jun 15, 2017 | 7.250 | 7.250 | 6.900 | 6.950 | 117,571 | -0.25(-3.47%) |
Jun 14, 2017 | 7.050 | 7.400 | 6.750 | 7.200 | 218,713 | +0.25(+3.60%) |
Jun 13, 2017 | 6.650 | 7.200 | 6.550 | 6.950 | 148,694 | +0.40(+6.11%) |
Jun 12, 2017 | 6.950 | 6.950 | 6.500 | 6.550 | 72,857 | -0.30(-4.38%) |
Jun 09, 2017 | 6.850 | 7.200 | 6.725 | 6.850 | 106,850 | +0.00(+0.00%) |
Jun 08, 2017 | 6.350 | 6.900 | 6.300 | 6.850 | 234,245 | +0.45(+7.03%) |
Jun 07, 2017 | 6.400 | 6.550 | 6.350 | 6.400 | 59,966 | +0.00(+0.00%) |
Jun 06, 2017 | 6.400 | 6.450 | 6.150 | 6.400 | 85,519 | -0.05(-0.78%) |
Jun 05, 2017 | 6.550 | 6.600 | 6.350 | 6.450 | 154,043 | -0.05(-0.77%) |
Jun 02, 2017 | 6.050 | 6.500 | 6.000 | 6.500 | 160,639 | +0.50(+8.33%) |