Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.200 | 7.436 | 7.200 | 7.220 | 11,007 | -0.08(-1.10%) |
Aug 30, 2017 | 7.249 | 7.300 | 7.160 | 7.300 | 1,664 | +0.06(+0.83%) |
Aug 29, 2017 | 7.250 | 7.250 | 7.150 | 7.240 | 10,681 | +0.05(+0.70%) |
Aug 28, 2017 | 7.220 | 7.240 | 7.100 | 7.190 | 10,223 | +0.08(+1.13%) |
Aug 25, 2017 | 7.010 | 7.158 | 6.900 | 7.110 | 11,907 | -0.13(-1.80%) |
Aug 24, 2017 | 7.100 | 7.270 | 7.100 | 7.240 | 6,904 | -0.08(-1.09%) |
Aug 23, 2017 | 7.140 | 7.350 | 7.078 | 7.320 | 11,531 | +0.07(+0.97%) |
Aug 22, 2017 | 6.929 | 7.260 | 6.929 | 7.250 | 10,700 | +0.25(+3.57%) |
Aug 21, 2017 | 7.250 | 7.250 | 6.950 | 7.000 | 8,561 | -0.09(-1.27%) |
Aug 18, 2017 | 7.240 | 7.250 | 7.050 | 7.090 | 5,002 | -0.18(-2.48%) |
Aug 17, 2017 | 7.500 | 7.500 | 7.120 | 7.270 | 5,131 | -0.03(-0.41%) |
Aug 16, 2017 | 7.190 | 7.499 | 7.078 | 7.300 | 18,328 | +0.32(+4.58%) |
Aug 15, 2017 | 7.640 | 7.640 | 6.900 | 6.980 | 14,861 | -0.66(-8.64%) |
Aug 14, 2017 | 7.680 | 7.680 | 7.400 | 7.640 | 7,424 | -0.04(-0.52%) |
Aug 11, 2017 | 7.777 | 7.820 | 7.560 | 7.680 | 18,207 | +0.01(+0.13%) |
Aug 10, 2017 | 7.500 | 7.780 | 7.500 | 7.670 | 12,339 | +0.15(+1.99%) |
Aug 09, 2017 | 7.720 | 7.902 | 7.500 | 7.520 | 20,278 | -0.30(-3.84%) |
Aug 08, 2017 | 7.750 | 7.930 | 7.610 | 7.820 | 15,164 | +0.16(+2.09%) |
Aug 07, 2017 | 7.520 | 7.680 | 7.383 | 7.660 | 10,116 | +0.08(+1.06%) |
Aug 04, 2017 | 6.680 | 7.660 | 6.647 | 7.580 | 10,082 | +0.90(+13.47%) |
Aug 03, 2017 | 6.505 | 6.812 | 6.500 | 6.680 | 12,657 | +0.18(+2.77%) |
Aug 02, 2017 | 6.870 | 6.880 | 6.500 | 6.500 | 9,245 | -0.37(-5.39%) |
Aug 01, 2017 | 6.870 | 7.095 | 6.870 | 6.870 | 5,014 | -0.02(-0.29%) |
Jul 31, 2017 | 7.080 | 7.106 | 6.890 | 6.890 | 7,029 | -0.13(-1.85%) |
Jul 28, 2017 | 7.120 | 7.220 | 6.957 | 7.020 | 8,825 | +0.15(+2.18%) |
Jul 27, 2017 | 7.070 | 6.850 | 6.870 | 6,305 | -0.20(-2.83%) | |
Jul 26, 2017 | 7.100 | 7.232 | 7.070 | 7.070 | 9,714 | +0.00(+0.00%) |
Jul 25, 2017 | 7.190 | 7.190 | 7.030 | 7.070 | 8,470 | -0.20(-2.75%) |
Jul 24, 2017 | 7.150 | 7.380 | 7.128 | 7.270 | 10,262 | +0.04(+0.55%) |
Jul 21, 2017 | 7.283 | 7.283 | 7.100 | 7.230 | 1,237 | +0.06(+0.84%) |
Jul 20, 2017 | 7.640 | 7.640 | 7.120 | 7.170 | 44,531 | -0.42(-5.53%) |
Jul 19, 2017 | 7.260 | 7.670 | 7.130 | 7.590 | 21,089 | +0.33(+4.55%) |
Jul 18, 2017 | 7.861 | 7.861 | 7.250 | 7.260 | 10,537 | -0.31(-4.10%) |
Jul 17, 2017 | 7.380 | 7.880 | 7.380 | 7.570 | 7,627 | +0.31(+4.27%) |
Jul 14, 2017 | 7.520 | 7.719 | 7.250 | 7.260 | 14,950 | -0.13(-1.76%) |
Jul 13, 2017 | 7.170 | 7.500 | 7.170 | 7.390 | 16,446 | +0.23(+3.21%) |
Jul 12, 2017 | 7.500 | 7.634 | 7.130 | 7.160 | 14,182 | -0.29(-3.89%) |
Jul 11, 2017 | 7.400 | 7.550 | 7.271 | 7.450 | 12,721 | +0.28(+3.91%) |
Jul 10, 2017 | 7.314 | 7.550 | 7.170 | 7.170 | 22,895 | -0.08(-1.10%) |
Jul 07, 2017 | 7.702 | 7.702 | 7.250 | 7.250 | 6,826 | -0.22(-2.95%) |
Jul 06, 2017 | 7.960 | 7.960 | 7.300 | 7.470 | 28,682 | -0.46(-5.80%) |
Jul 05, 2017 | 8.010 | 8.010 | 7.480 | 7.930 | 20,978 | +0.03(+0.38%) |
Jul 03, 2017 | 7.970 | 8.240 | 7.800 | 7.900 | 7,696 | -0.11(-1.37%) |
Jun 30, 2017 | 7.367 | 8.010 | 7.367 | 8.010 | 20,049 | +0.65(+8.83%) |
Jun 29, 2017 | 7.460 | 7.690 | 7.260 | 7.360 | 5,540 | -0.13(-1.74%) |
Jun 28, 2017 | 6.920 | 7.610 | 6.920 | 7.490 | 29,405 | +0.59(+8.55%) |
Jun 27, 2017 | 7.230 | 7.790 | 6.900 | 6.900 | 35,140 | -0.37(-5.09%) |
Jun 26, 2017 | 7.450 | 7.550 | 7.220 | 7.270 | 52,640 | -0.05(-0.68%) |
Jun 23, 2017 | 8.210 | 6.960 | 7.320 | 97,082 | -0.81(-9.96%) | |
Jun 22, 2017 | 8.133 | 8.150 | 8.100 | 8.130 | 6,892 | -0.01(-0.12%) |
Jun 21, 2017 | 8.180 | 8.340 | 8.010 | 8.140 | 27,072 | +0.01(+0.12%) |
Jun 20, 2017 | 8.180 | 8.180 | 8.010 | 8.130 | 18,641 | +0.13(+1.63%) |
Jun 19, 2017 | 7.930 | 8.221 | 7.930 | 8.000 | 9,467 | +0.14(+1.78%) |
Jun 16, 2017 | 8.244 | 8.380 | 7.840 | 7.860 | 24,634 | -0.43(-5.19%) |
Jun 15, 2017 | 8.320 | 8.320 | 8.050 | 8.290 | 5,362 | -0.03(-0.36%) |
Jun 14, 2017 | 8.220 | 8.410 | 8.220 | 8.320 | 5,603 | -0.01(-0.12%) |
Jun 13, 2017 | 8.410 | 8.430 | 8.230 | 8.330 | 5,037 | +0.10(+1.22%) |
Jun 12, 2017 | 8.480 | 8.480 | 8.230 | 8.230 | 14,728 | -0.26(-3.06%) |
Jun 09, 2017 | 8.360 | 8.540 | 8.360 | 8.490 | 12,391 | +0.06(+0.71%) |
Jun 08, 2017 | 8.479 | 8.520 | 8.400 | 8.430 | 13,326 | +0.00(+0.00%) |
Jun 07, 2017 | 8.479 | 8.480 | 8.420 | 8.430 | 5,698 | -0.01(-0.12%) |
Jun 06, 2017 | 8.496 | 8.530 | 8.420 | 8.440 | 8,415 | +0.01(+0.12%) |
Jun 05, 2017 | 8.540 | 8.540 | 8.420 | 8.430 | 3,545 | +0.05(+0.60%) |
Jun 02, 2017 | 8.117 | 8.420 | 8.117 | 8.380 | 8,599 | -0.02(-0.24%) |