Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.680 | 7.816 | 7.680 | 7.798 | 3,375,053 | +0.14(+1.78%) |
Aug 30, 2017 | 7.614 | 7.668 | 7.585 | 7.662 | 1,938,144 | +0.04(+0.47%) |
Aug 29, 2017 | 7.591 | 7.656 | 7.573 | 7.626 | 2,375,561 | +0.04(+0.47%) |
Aug 28, 2017 | 7.591 | 7.626 | 7.555 | 7.591 | 3,189,304 | +0.00(+0.00%) |
Aug 25, 2017 | 7.567 | 7.647 | 7.543 | 7.591 | 2,109,401 | +0.05(+0.71%) |
Aug 24, 2017 | 7.543 | 7.609 | 7.531 | 7.537 | 3,085,646 | +0.01(+0.08%) |
Aug 23, 2017 | 7.496 | 7.567 | 7.454 | 7.531 | 2,531,067 | +0.03(+0.39%) |
Aug 22, 2017 | 7.585 | 7.594 | 7.466 | 7.502 | 2,405,062 | -0.09(-1.25%) |
Aug 21, 2017 | 7.431 | 7.603 | 7.401 | 7.597 | 2,917,565 | +0.18(+2.48%) |
Aug 18, 2017 | 7.437 | 7.454 | 7.383 | 7.413 | 4,013,149 | -0.06(-0.79%) |
Aug 17, 2017 | 7.549 | 7.579 | 7.454 | 7.472 | 3,589,876 | -0.09(-1.25%) |
Aug 16, 2017 | 7.484 | 7.620 | 7.484 | 7.567 | 3,828,618 | +0.08(+1.11%) |
Aug 15, 2017 | 7.496 | 7.496 | 7.431 | 7.484 | 2,841,364 | -0.02(-0.32%) |
Aug 14, 2017 | 7.419 | 7.526 | 7.431 | 7.508 | 4,076,551 | +0.09(+1.20%) |
Aug 11, 2017 | 7.336 | 7.466 | 7.330 | 7.419 | 4,103,208 | +0.05(+0.64%) |
Aug 10, 2017 | 7.466 | 7.490 | 7.336 | 7.372 | 3,362,460 | -0.10(-1.35%) |
Aug 09, 2017 | 7.508 | 7.525 | 7.336 | 7.472 | 5,052,300 | -0.03(-0.39%) |
Aug 08, 2017 | 7.531 | 7.561 | 7.466 | 7.502 | 3,098,917 | -0.04(-0.55%) |
Aug 07, 2017 | 7.585 | 7.606 | 7.490 | 7.543 | 2,805,238 | -0.04(-0.55%) |
Aug 04, 2017 | 7.573 | 7.620 | 7.549 | 7.585 | 2,648,164 | +0.01(+0.16%) |
Aug 03, 2017 | 7.555 | 7.585 | 7.496 | 7.573 | 2,015,668 | +0.02(+0.24%) |
Aug 02, 2017 | 7.650 | 7.662 | 7.526 | 7.555 | 3,314,075 | -0.10(-1.32%) |
Aug 01, 2017 | 7.703 | 7.757 | 7.609 | 7.656 | 3,842,674 | -0.04(-0.46%) |
Jul 31, 2017 | 7.680 | 7.703 | 7.585 | 7.691 | 3,754,233 | +0.03(+0.39%) |
Jul 28, 2017 | 7.668 | 7.686 | 7.620 | 7.662 | 2,829,809 | +0.01(+0.15%) |
Jul 27, 2017 | 7.668 | 7.697 | 7.597 | 7.650 | 2,718,931 | -0.05(-0.69%) |
Jul 26, 2017 | 7.686 | 7.727 | 7.656 | 7.703 | 2,557,732 | +0.01(+0.15%) |
Jul 25, 2017 | 7.620 | 7.703 | 7.564 | 7.691 | 5,664,821 | +0.06(+0.78%) |
Jul 24, 2017 | 7.763 | 7.774 | 7.609 | 7.632 | 3,973,408 | -0.13(-1.68%) |
Jul 21, 2017 | 7.757 | 7.774 | 7.686 | 7.763 | 2,926,715 | +0.04(+0.46%) |
Jul 20, 2017 | 7.751 | 7.810 | 7.712 | 7.727 | 4,984,211 | +0.01(+0.08%) |
Jul 19, 2017 | 7.751 | 7.786 | 7.691 | 7.721 | 3,099,309 | -0.01(-0.08%) |
Jul 18, 2017 | 7.709 | 7.810 | 7.680 | 7.727 | 4,970,262 | +0.03(+0.38%) |
Jul 17, 2017 | 7.626 | 7.721 | 7.561 | 7.697 | 6,385,239 | +0.18(+2.44%) |
Jul 14, 2017 | 7.520 | 7.561 | 7.490 | 7.514 | 3,517,175 | +0.07(+0.96%) |
Jul 13, 2017 | 7.454 | 7.484 | 7.425 | 7.443 | 4,755,610 | +0.00(+0.00%) |
Jul 12, 2017 | 7.389 | 7.472 | 7.366 | 7.443 | 3,867,154 | +0.14(+1.87%) |
Jul 11, 2017 | 7.312 | 7.348 | 7.268 | 7.306 | 5,298,348 | +0.02(+0.24%) |
Jul 10, 2017 | 7.366 | 7.434 | 7.289 | 7.289 | 4,420,453 | -0.08(-1.05%) |
Jul 07, 2017 | 7.324 | 7.419 | 7.289 | 7.366 | 6,038,173 | +0.05(+0.73%) |
Jul 06, 2017 | 7.567 | 7.567 | 7.300 | 7.312 | 9,735,422 | -0.29(-3.82%) |
Jul 05, 2017 | 7.733 | 7.769 | 7.573 | 7.603 | 5,549,424 | -0.11(-1.46%) |
Jul 03, 2017 | 7.662 | 7.733 | 7.609 | 7.715 | 2,467,457 | +0.09(+1.17%) |
Jun 30, 2017 | 7.674 | 7.715 | 7.597 | 7.626 | 7,108,148 | -0.02(-0.23%) |
Jun 29, 2017 | 7.769 | 7.786 | 7.597 | 7.644 | 8,237,498 | -0.18(-2.27%) |
Jun 28, 2017 | 7.875 | 7.923 | 7.792 | 7.822 | 7,676,535 | -0.01(-0.15%) |
Jun 27, 2017 | 8.006 | 8.059 | 7.834 | 7.834 | 6,620,466 | -0.18(-2.29%) |
Jun 26, 2017 | 7.911 | 8.041 | 7.890 | 8.017 | 5,033,862 | +0.17(+2.19%) |
Jun 23, 2017 | 7.887 | 7.997 | 7.837 | 7.846 | 47,341,476 | -0.02(-0.23%) |
Jun 22, 2017 | 7.804 | 7.899 | 7.763 | 7.863 | 5,184,649 | +0.07(+0.84%) |
Jun 21, 2017 | 7.822 | 7.887 | 7.774 | 7.798 | 4,119,777 | -0.04(-0.45%) |
Jun 20, 2017 | 7.869 | 7.881 | 7.804 | 7.834 | 4,625,835 | -0.02(-0.30%) |
Jun 19, 2017 | 7.828 | 7.875 | 7.780 | 7.857 | 3,462,589 | +0.04(+0.45%) |
Jun 16, 2017 | 7.810 | 7.834 | 7.745 | 7.822 | 7,548,571 | -0.02(-0.30%) |
Jun 15, 2017 | 7.846 | 7.881 | 7.795 | 7.846 | 2,961,578 | -0.04(-0.45%) |
Jun 14, 2017 | 7.899 | 7.967 | 7.857 | 7.881 | 5,312,020 | +0.05(+0.68%) |
Jun 13, 2017 | 7.899 | 7.934 | 7.774 | 7.828 | 4,989,660 | -0.09(-1.12%) |
Jun 12, 2017 | 7.771 | 7.946 | 7.748 | 7.917 | 6,192,522 | +0.15(+1.87%) |
Jun 09, 2017 | 7.719 | 7.818 | 7.661 | 7.771 | 5,340,772 | +0.06(+0.75%) |
Jun 08, 2017 | 7.707 | 7.719 | 7.567 | 7.713 | 3,961,133 | +0.01(+0.08%) |
Jun 07, 2017 | 7.661 | 7.759 | 7.631 | 7.707 | 3,805,107 | +0.05(+0.68%) |
Jun 06, 2017 | 7.719 | 7.736 | 7.649 | 7.655 | 3,347,354 | -0.05(-0.68%) |
Jun 05, 2017 | 7.672 | 7.736 | 7.655 | 7.707 | 3,789,043 | +0.00(+0.00%) |
Jun 02, 2017 | 7.719 | 7.765 | 7.687 | 7.707 | 5,267,825 | +0.05(+0.61%) |