Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.09 | 10.35 | 9.899 | 9.999 | 76,041 | -0.01(-0.14%) |
Aug 30, 2017 | 10.06 | 10.06 | 9.920 | 10.01 | 80,625 | -0.05(-0.50%) |
Aug 29, 2017 | 9.755 | 10.14 | 9.467 | 10.06 | 181,081 | +0.22(+2.19%) |
Aug 28, 2017 | 10.18 | 10.49 | 9.762 | 9.848 | 110,723 | -0.12(-1.23%) |
Aug 25, 2017 | 9.273 | 10.09 | 9.147 | 9.971 | 179,976 | +0.74(+8.02%) |
Aug 24, 2017 | 9.194 | 9.309 | 9.035 | 9.230 | 94,561 | +0.07(+0.78%) |
Aug 23, 2017 | 8.943 | 9.309 | 8.763 | 9.158 | 142,000 | +0.17(+1.84%) |
Aug 22, 2017 | 8.691 | 9.011 | 8.539 | 8.993 | 92,053 | +0.36(+4.16%) |
Aug 21, 2017 | 8.986 | 9.052 | 8.375 | 8.633 | 91,161 | -0.27(-3.07%) |
Aug 18, 2017 | 8.734 | 8.914 | 8.666 | 8.907 | 69,702 | +0.15(+1.72%) |
Aug 17, 2017 | 8.928 | 9.345 | 8.698 | 8.756 | 100,292 | -0.17(-1.93%) |
Aug 16, 2017 | 8.863 | 9.259 | 8.564 | 8.928 | 181,714 | +0.10(+1.14%) |
Aug 15, 2017 | 9.101 | 9.181 | 8.806 | 8.828 | 84,800 | -0.22(-2.46%) |
Aug 14, 2017 | 8.626 | 9.122 | 8.626 | 9.050 | 147,670 | +0.53(+6.24%) |
Aug 11, 2017 | 7.972 | 8.777 | 7.972 | 8.518 | 158,275 | +0.55(+6.85%) |
Aug 10, 2017 | 7.871 | 8.346 | 7.800 | 7.972 | 156,554 | +0.20(+2.59%) |
Aug 09, 2017 | 7.836 | 7.879 | 7.577 | 7.771 | 71,086 | -0.06(-0.83%) |
Aug 08, 2017 | 7.979 | 8.123 | 7.566 | 7.836 | 254,368 | -0.36(-4.39%) |
Aug 07, 2017 | 7.728 | 8.396 | 7.699 | 8.195 | 276,660 | +0.82(+11.11%) |
Aug 04, 2017 | 7.181 | 7.541 | 7.153 | 7.375 | 119,592 | +0.22(+3.01%) |
Aug 03, 2017 | 7.296 | 7.426 | 7.052 | 7.160 | 97,669 | -0.12(-1.68%) |
Aug 02, 2017 | 7.498 | 7.498 | 7.153 | 7.282 | 80,849 | -0.20(-2.69%) |
Aug 01, 2017 | 7.347 | 7.548 | 7.347 | 7.483 | 66,843 | +0.17(+2.26%) |
Jul 31, 2017 | 7.124 | 7.390 | 7.059 | 7.318 | 56,179 | +0.24(+3.35%) |
Jul 28, 2017 | 7.059 | 7.444 | 7.002 | 7.081 | 45,687 | +0.01(+0.20%) |
Jul 27, 2017 | 7.268 | 7.332 | 6.959 | 7.066 | 72,440 | -0.17(-2.38%) |
Jul 26, 2017 | 7.548 | 7.828 | 7.188 | 7.239 | 68,201 | -0.27(-3.64%) |
Jul 25, 2017 | 7.404 | 7.972 | 7.404 | 7.512 | 187,257 | +0.24(+3.26%) |
Jul 24, 2017 | 7.426 | 7.519 | 7.196 | 7.275 | 70,562 | -0.11(-1.46%) |
Jul 21, 2017 | 7.541 | 7.541 | 7.332 | 7.383 | 77,035 | -0.09(-1.15%) |
Jul 20, 2017 | 7.756 | 7.958 | 7.440 | 7.469 | 94,835 | -0.11(-1.42%) |
Jul 19, 2017 | 7.347 | 7.656 | 7.288 | 7.577 | 61,681 | +0.22(+2.93%) |
Jul 18, 2017 | 7.893 | 7.893 | 7.260 | 7.361 | 87,355 | -0.42(-5.36%) |
Jul 17, 2017 | 7.814 | 8.073 | 7.692 | 7.778 | 80,046 | -0.06(-0.82%) |
Jul 14, 2017 | 7.641 | 8.145 | 7.361 | 7.843 | 203,806 | +0.32(+4.20%) |
Jul 13, 2017 | 7.217 | 7.814 | 7.167 | 7.526 | 172,097 | +0.44(+6.19%) |
Jul 12, 2017 | 6.843 | 7.138 | 6.829 | 7.088 | 131,258 | +0.35(+5.23%) |
Jul 11, 2017 | 6.506 | 6.836 | 6.434 | 6.736 | 147,455 | +0.24(+3.77%) |
Jul 10, 2017 | 6.434 | 6.556 | 6.347 | 6.491 | 69,267 | -0.02(-0.33%) |
Jul 07, 2017 | 6.477 | 6.534 | 6.383 | 6.513 | 101,002 | +0.01(+0.11%) |
Jul 06, 2017 | 6.843 | 6.843 | 6.427 | 6.506 | 140,063 | -0.36(-5.24%) |
Jul 05, 2017 | 6.980 | 7.002 | 6.649 | 6.865 | 143,074 | -0.06(-0.93%) |
Jul 03, 2017 | 6.829 | 7.023 | 6.815 | 6.930 | 48,485 | +0.12(+1.80%) |
Jun 30, 2017 | 6.685 | 6.908 | 6.606 | 6.808 | 101,301 | +0.19(+2.82%) |
Jun 29, 2017 | 6.563 | 6.736 | 6.477 | 6.621 | 91,279 | +0.06(+0.99%) |
Jun 28, 2017 | 6.772 | 6.793 | 6.477 | 6.556 | 96,835 | -0.08(-1.19%) |
Jun 27, 2017 | 6.678 | 7.160 | 6.599 | 6.635 | 179,191 | -0.01(-0.22%) |
Jun 26, 2017 | 6.800 | 6.822 | 6.394 | 6.649 | 153,658 | -0.02(-0.32%) |
Jun 23, 2017 | 6.304 | 6.822 | 6.304 | 6.671 | 1,283,560 | +0.37(+5.82%) |
Jun 22, 2017 | 6.189 | 6.427 | 6.146 | 6.304 | 157,462 | +0.16(+2.57%) |
Jun 21, 2017 | 6.578 | 6.606 | 6.089 | 6.146 | 288,809 | -0.32(-5.00%) |
Jun 20, 2017 | 6.714 | 6.728 | 6.362 | 6.470 | 125,514 | -0.15(-2.28%) |
Jun 19, 2017 | 6.829 | 6.829 | 6.485 | 6.621 | 144,191 | -0.14(-2.13%) |
Jun 16, 2017 | 6.793 | 6.879 | 6.613 | 6.764 | 119,636 | -0.06(-0.84%) |
Jun 15, 2017 | 7.009 | 7.221 | 6.779 | 6.822 | 166,616 | -0.26(-3.65%) |
Jun 14, 2017 | 7.390 | 7.404 | 7.052 | 7.081 | 128,128 | -0.28(-3.81%) |
Jun 13, 2017 | 7.375 | 7.742 | 7.275 | 7.361 | 106,803 | -0.07(-0.97%) |
Jun 12, 2017 | 7.275 | 7.534 | 7.117 | 7.433 | 120,643 | +0.20(+2.78%) |
Jun 09, 2017 | 7.023 | 7.900 | 7.023 | 7.232 | 215,949 | +0.19(+2.65%) |
Jun 08, 2017 | 6.937 | 7.147 | 6.843 | 7.045 | 111,865 | +0.07(+1.03%) |
Jun 07, 2017 | 7.030 | 7.224 | 6.901 | 6.973 | 47,581 | -0.06(-0.92%) |
Jun 06, 2017 | 6.808 | 7.189 | 6.700 | 7.038 | 73,597 | +0.19(+2.84%) |
Jun 05, 2017 | 6.930 | 7.052 | 6.764 | 6.843 | 87,604 | -0.09(-1.24%) |
Jun 02, 2017 | 6.980 | 7.124 | 6.829 | 6.930 | 91,736 | +0.04(+0.52%) |