Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.355 | 7.518 | 7.355 | 7.518 | 209,541 | +0.18(+2.47%) |
Aug 30, 2017 | 7.274 | 7.337 | 7.220 | 7.337 | 201,207 | +0.06(+0.87%) |
Aug 29, 2017 | 7.156 | 7.301 | 7.138 | 7.274 | 232,453 | +0.07(+1.01%) |
Aug 28, 2017 | 7.256 | 7.301 | 7.183 | 7.202 | 212,887 | -0.05(-0.75%) |
Aug 25, 2017 | 7.292 | 7.337 | 7.256 | 7.256 | 211,516 | -0.01(-0.12%) |
Aug 24, 2017 | 7.310 | 7.359 | 7.265 | 7.265 | 154,415 | -0.07(-0.99%) |
Aug 23, 2017 | 7.211 | 7.373 | 7.202 | 7.337 | 200,723 | +0.10(+1.38%) |
Aug 22, 2017 | 7.105 | 7.247 | 7.105 | 7.238 | 210,877 | +0.17(+2.37%) |
Aug 21, 2017 | 7.158 | 7.202 | 7.070 | 7.070 | 81,325 | -0.09(-1.23%) |
Aug 18, 2017 | 7.158 | 7.211 | 7.114 | 7.158 | 127,207 | -0.02(-0.25%) |
Aug 17, 2017 | 7.220 | 7.255 | 7.176 | 7.176 | 141,402 | -0.03(-0.37%) |
Aug 16, 2017 | 7.291 | 7.335 | 7.202 | 7.202 | 156,486 | -0.03(-0.37%) |
Aug 15, 2017 | 7.335 | 7.335 | 7.211 | 7.229 | 128,366 | -0.12(-1.68%) |
Aug 14, 2017 | 7.441 | 7.467 | 7.352 | 7.352 | 125,529 | -0.04(-0.60%) |
Aug 11, 2017 | 7.344 | 7.450 | 7.273 | 7.397 | 155,208 | +0.01(+0.12%) |
Aug 10, 2017 | 7.600 | 7.626 | 7.379 | 7.388 | 143,688 | -0.20(-2.67%) |
Aug 09, 2017 | 7.520 | 7.591 | 7.485 | 7.591 | 185,993 | +0.05(+0.70%) |
Aug 08, 2017 | 7.723 | 7.723 | 7.494 | 7.538 | 268,671 | -0.20(-2.62%) |
Aug 07, 2017 | 7.847 | 7.900 | 7.741 | 7.741 | 134,883 | -0.11(-1.46%) |
Aug 04, 2017 | 7.962 | 7.964 | 7.829 | 7.856 | 84,758 | -0.08(-1.00%) |
Aug 03, 2017 | 8.041 | 8.041 | 7.909 | 7.935 | 117,606 | -0.09(-1.10%) |
Aug 02, 2017 | 8.014 | 8.048 | 7.971 | 8.023 | 125,893 | +0.03(+0.33%) |
Aug 01, 2017 | 8.006 | 8.076 | 7.979 | 7.997 | 306,788 | -0.02(-0.22%) |
Jul 31, 2017 | 8.138 | 8.138 | 8.006 | 8.014 | 217,982 | -0.10(-1.20%) |
Jul 28, 2017 | 8.165 | 8.165 | 8.103 | 8.112 | 76,247 | -0.02(-0.22%) |
Jul 27, 2017 | 8.173 | 8.173 | 8.094 | 8.129 | 127,682 | -0.03(-0.32%) |
Jul 26, 2017 | 8.173 | 8.209 | 8.129 | 8.156 | 316,325 | +0.02(+0.22%) |
Jul 25, 2017 | 8.103 | 8.191 | 8.050 | 8.138 | 282,677 | +0.11(+1.43%) |
Jul 24, 2017 | 7.970 | 8.041 | 7.944 | 8.023 | 233,347 | +0.08(+1.00%) |
Jul 21, 2017 | 7.935 | 7.970 | 7.909 | 7.944 | 176,081 | +0.01(+0.11%) |
Jul 20, 2017 | 7.997 | 7.997 | 7.882 | 7.935 | 153,008 | -0.04(-0.55%) |
Jul 19, 2017 | 7.970 | 8.014 | 7.917 | 7.979 | 180,179 | +0.03(+0.33%) |
Jul 18, 2017 | 8.041 | 8.041 | 7.900 | 7.953 | 169,036 | -0.08(-0.99%) |
Jul 17, 2017 | 8.006 | 8.085 | 7.962 | 8.032 | 198,954 | +0.06(+0.78%) |
Jul 14, 2017 | 7.829 | 7.997 | 7.829 | 7.970 | 161,735 | +0.14(+1.80%) |
Jul 13, 2017 | 7.953 | 7.953 | 7.820 | 7.829 | 147,834 | -0.08(-1.00%) |
Jul 12, 2017 | 7.909 | 7.935 | 7.856 | 7.909 | 140,282 | +0.11(+1.36%) |
Jul 11, 2017 | 7.856 | 7.873 | 7.776 | 7.803 | 169,998 | -0.06(-0.79%) |
Jul 10, 2017 | 7.882 | 7.970 | 7.820 | 7.864 | 134,127 | -0.03(-0.34%) |
Jul 07, 2017 | 7.882 | 7.917 | 7.785 | 7.891 | 301,419 | -0.04(-0.56%) |
Jul 06, 2017 | 7.962 | 8.059 | 7.820 | 7.935 | 434,414 | -0.02(-0.22%) |
Jul 05, 2017 | 8.014 | 8.023 | 7.873 | 7.953 | 195,964 | -0.09(-1.10%) |
Jul 03, 2017 | 7.962 | 8.059 | 7.953 | 8.041 | 66,409 | +0.11(+1.33%) |
Jun 30, 2017 | 7.838 | 7.979 | 7.820 | 7.935 | 162,398 | +0.19(+2.39%) |
Jun 29, 2017 | 7.776 | 7.876 | 7.750 | 7.750 | 181,318 | -0.04(-0.57%) |
Jun 28, 2017 | 7.750 | 7.829 | 7.732 | 7.794 | 108,945 | +0.08(+1.03%) |
Jun 27, 2017 | 7.714 | 7.811 | 7.670 | 7.714 | 134,533 | +0.01(+0.11%) |
Jun 26, 2017 | 7.573 | 7.732 | 7.520 | 7.706 | 203,426 | +0.15(+1.99%) |
Jun 23, 2017 | 7.317 | 7.555 | 7.308 | 7.555 | 244,887 | +0.28(+3.88%) |
Jun 22, 2017 | 7.194 | 7.397 | 7.185 | 7.273 | 245,480 | +0.12(+1.73%) |
Jun 21, 2017 | 7.414 | 7.476 | 7.149 | 7.149 | 449,647 | -0.25(-3.34%) |
Jun 20, 2017 | 7.564 | 7.564 | 7.317 | 7.397 | 244,262 | -0.26(-3.34%) |
Jun 19, 2017 | 7.697 | 7.706 | 7.600 | 7.653 | 204,363 | -0.01(-0.12%) |
Jun 16, 2017 | 7.511 | 7.661 | 7.494 | 7.661 | 118,532 | +0.19(+2.48%) |
Jun 15, 2017 | 7.591 | 7.591 | 7.414 | 7.476 | 197,574 | -0.16(-2.08%) |
Jun 14, 2017 | 7.838 | 7.838 | 7.591 | 7.635 | 216,246 | -0.20(-2.59%) |
Jun 13, 2017 | 7.873 | 7.873 | 7.794 | 7.838 | 149,095 | -0.01(-0.11%) |
Jun 12, 2017 | 7.882 | 7.900 | 7.794 | 7.847 | 123,768 | +0.04(+0.45%) |
Jun 09, 2017 | 7.750 | 7.856 | 7.750 | 7.811 | 109,008 | +0.05(+0.68%) |
Jun 08, 2017 | 7.776 | 7.847 | 7.697 | 7.758 | 243,540 | -0.03(-0.34%) |
Jun 07, 2017 | 7.962 | 8.041 | 7.785 | 7.785 | 181,051 | -0.22(-2.76%) |
Jun 06, 2017 | 8.006 | 8.067 | 7.966 | 8.006 | 133,790 | -0.03(-0.33%) |
Jun 05, 2017 | 8.006 | 8.067 | 7.970 | 8.032 | 134,613 | -0.03(-0.33%) |
Jun 02, 2017 | 8.182 | 8.182 | 8.032 | 8.059 | 181,875 | -0.16(-1.93%) |