Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.700 | 7.800 | 7.600 | 7.700 | 324,264 | +0.05(+0.65%) |
Aug 30, 2017 | 7.350 | 7.650 | 7.350 | 7.650 | 380,722 | +0.25(+3.38%) |
Aug 29, 2017 | 7.300 | 7.500 | 7.250 | 7.400 | 299,902 | +0.05(+0.68%) |
Aug 28, 2017 | 7.250 | 7.400 | 7.200 | 7.350 | 335,587 | +0.05(+0.68%) |
Aug 25, 2017 | 7.400 | 7.500 | 7.175 | 7.300 | 1,377,937 | -0.50(-6.41%) |
Aug 24, 2017 | 7.750 | 7.850 | 7.650 | 7.800 | 676,115 | +0.10(+1.30%) |
Aug 23, 2017 | 7.700 | 7.850 | 7.650 | 7.700 | 238,634 | -0.05(-0.65%) |
Aug 22, 2017 | 7.700 | 7.800 | 7.650 | 7.750 | 168,505 | +0.05(+0.65%) |
Aug 21, 2017 | 7.450 | 7.700 | 7.450 | 7.700 | 319,620 | +0.20(+2.67%) |
Aug 18, 2017 | 7.400 | 7.625 | 7.312 | 7.500 | 734,054 | +0.00(+0.00%) |
Aug 17, 2017 | 7.600 | 7.700 | 7.400 | 7.500 | 508,549 | -0.15(-1.96%) |
Aug 16, 2017 | 7.700 | 7.800 | 7.600 | 7.650 | 285,945 | -0.10(-1.29%) |
Aug 15, 2017 | 7.950 | 7.950 | 7.750 | 7.750 | 218,335 | -0.20(-2.52%) |
Aug 14, 2017 | 7.750 | 7.950 | 7.725 | 7.950 | 381,093 | +0.20(+2.58%) |
Aug 11, 2017 | 7.600 | 7.800 | 7.550 | 7.750 | 458,901 | +0.20(+2.65%) |
Aug 10, 2017 | 7.650 | 7.800 | 7.400 | 7.550 | 515,705 | -0.15(-1.95%) |
Aug 09, 2017 | 7.700 | 7.850 | 7.650 | 7.700 | 245,807 | -0.10(-1.28%) |
Aug 08, 2017 | 7.800 | 7.950 | 7.650 | 7.800 | 445,346 | +0.00(+0.00%) |
Aug 07, 2017 | 7.550 | 7.900 | 7.400 | 7.800 | 545,414 | +0.20(+2.63%) |
Aug 04, 2017 | 7.800 | 7.500 | 7.600 | 696,053 | -0.05(-0.65%) | |
Aug 03, 2017 | 7.900 | 8.000 | 7.600 | 7.650 | 760,631 | -0.27(-3.47%) |
Aug 02, 2017 | 8.150 | 8.200 | 7.900 | 7.925 | 609,980 | -0.27(-3.35%) |
Aug 01, 2017 | 8.550 | 8.703 | 8.050 | 8.200 | 1,689,841 | -1.05(-11.35%) |
Jul 31, 2017 | 9.050 | 9.350 | 9.050 | 9.250 | 1,484,285 | +0.25(+2.78%) |
Jul 28, 2017 | 9.050 | 9.200 | 8.900 | 9.000 | 475,884 | -0.10(-1.10%) |
Jul 27, 2017 | 9.250 | 9.250 | 8.875 | 9.100 | 498,826 | -0.15(-1.62%) |
Jul 26, 2017 | 9.250 | 9.300 | 9.050 | 9.250 | 292,477 | +0.05(+0.54%) |
Jul 25, 2017 | 9.000 | 9.300 | 8.925 | 9.200 | 506,362 | +0.15(+1.66%) |
Jul 24, 2017 | 8.750 | 9.150 | 8.700 | 9.050 | 507,823 | +0.35(+4.02%) |
Jul 21, 2017 | 8.750 | 8.800 | 8.575 | 8.700 | 308,747 | -0.05(-0.57%) |
Jul 20, 2017 | 9.050 | 9.150 | 8.675 | 8.750 | 416,561 | -0.30(-3.31%) |
Jul 19, 2017 | 9.000 | 9.100 | 8.850 | 9.050 | 383,431 | +0.05(+0.56%) |
Jul 18, 2017 | 8.950 | 9.050 | 8.875 | 9.000 | 355,965 | +0.00(+0.00%) |
Jul 17, 2017 | 9.000 | 9.100 | 8.850 | 9.000 | 326,292 | +0.00(+0.00%) |
Jul 14, 2017 | 8.900 | 9.000 | 8.800 | 9.000 | 218,998 | +0.15(+1.69%) |
Jul 13, 2017 | 9.050 | 9.070 | 8.700 | 8.850 | 251,889 | -0.20(-2.21%) |
Jul 12, 2017 | 8.850 | 9.100 | 8.750 | 9.050 | 491,027 | +0.30(+3.43%) |
Jul 11, 2017 | 8.500 | 8.800 | 8.500 | 8.750 | 431,849 | +0.25(+2.94%) |
Jul 10, 2017 | 8.350 | 8.550 | 8.250 | 8.500 | 489,822 | +0.15(+1.80%) |
Jul 07, 2017 | 8.200 | 8.450 | 8.100 | 8.350 | 263,672 | +0.25(+3.09%) |
Jul 06, 2017 | 8.300 | 8.350 | 8.050 | 8.100 | 333,704 | -0.25(-2.99%) |
Jul 05, 2017 | 8.350 | 8.350 | 8.125 | 8.350 | 475,918 | +0.00(+0.00%) |
Jul 03, 2017 | 8.400 | 8.500 | 8.150 | 8.350 | 348,630 | +0.00(+0.00%) |
Jun 30, 2017 | 8.550 | 8.300 | 8.350 | 410,914 | -0.20(-2.34%) | |
Jun 29, 2017 | 8.600 | 8.650 | 8.275 | 8.550 | 460,988 | -0.10(-1.16%) |
Jun 28, 2017 | 8.300 | 8.650 | 8.175 | 8.650 | 401,654 | +0.45(+5.49%) |
Jun 27, 2017 | 8.250 | 8.425 | 8.200 | 8.200 | 511,664 | -0.15(-1.80%) |
Jun 26, 2017 | 8.700 | 8.800 | 8.250 | 8.350 | 483,352 | -0.30(-3.47%) |
Jun 23, 2017 | 8.450 | 8.750 | 8.400 | 8.650 | 528,831 | +0.15(+1.76%) |
Jun 22, 2017 | 8.400 | 8.650 | 8.300 | 8.500 | 353,272 | +0.05(+0.59%) |
Jun 21, 2017 | 8.400 | 8.550 | 8.300 | 8.450 | 287,444 | +0.05(+0.60%) |
Jun 20, 2017 | 8.650 | 8.750 | 8.325 | 8.400 | 354,438 | -0.40(-4.55%) |
Jun 19, 2017 | 8.500 | 8.800 | 8.450 | 8.800 | 596,519 | +0.35(+4.14%) |
Jun 16, 2017 | 8.450 | 8.500 | 8.150 | 8.450 | 1,637,756 | +0.10(+1.20%) |
Jun 15, 2017 | 7.950 | 8.400 | 7.900 | 8.350 | 561,219 | +0.25(+3.09%) |
Jun 14, 2017 | 8.250 | 8.350 | 8.050 | 8.100 | 308,184 | -0.15(-1.82%) |
Jun 13, 2017 | 8.000 | 8.400 | 8.000 | 8.250 | 588,683 | +0.25(+3.12%) |
Jun 12, 2017 | 8.000 | 8.250 | 7.850 | 8.000 | 1,103,133 | +0.05(+0.63%) |
Jun 09, 2017 | 8.050 | 8.500 | 7.850 | 7.950 | 745,227 | -0.10(-1.24%) |
Jun 08, 2017 | 7.800 | 8.100 | 7.700 | 8.050 | 477,198 | +0.25(+3.21%) |
Jun 07, 2017 | 8.000 | 8.050 | 7.800 | 7.800 | 319,346 | -0.20(-2.50%) |
Jun 06, 2017 | 8.000 | 8.100 | 7.825 | 8.000 | 479,252 | -0.05(-0.62%) |
Jun 05, 2017 | 8.000 | 8.150 | 8.000 | 8.050 | 484,634 | +0.05(+0.63%) |
Jun 02, 2017 | 7.900 | 8.100 | 7.800 | 8.000 | 419,317 | +0.05(+0.63%) |