Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.874 | 8.081 | 7.874 | 8.060 | 93,992 | +0.21(+2.74%) |
Aug 30, 2017 | 7.716 | 7.852 | 7.716 | 7.845 | 87,502 | +0.06(+0.83%) |
Aug 29, 2017 | 7.659 | 7.795 | 7.630 | 7.780 | 87,570 | +0.08(+1.02%) |
Aug 28, 2017 | 7.766 | 7.788 | 7.673 | 7.702 | 70,832 | -0.06(-0.74%) |
Aug 25, 2017 | 7.766 | 7.823 | 7.738 | 7.759 | 101,407 | -0.01(-0.09%) |
Aug 24, 2017 | 7.766 | 7.831 | 7.723 | 7.766 | 72,899 | +0.01(+0.09%) |
Aug 23, 2017 | 7.673 | 7.845 | 7.673 | 7.759 | 148,283 | +0.04(+0.46%) |
Aug 22, 2017 | 7.530 | 7.723 | 7.501 | 7.723 | 96,978 | +0.21(+2.76%) |
Aug 21, 2017 | 7.516 | 7.537 | 7.423 | 7.516 | 62,874 | +0.04(+0.57%) |
Aug 18, 2017 | 7.494 | 7.551 | 7.451 | 7.473 | 73,024 | -0.04(-0.48%) |
Aug 17, 2017 | 7.473 | 7.587 | 7.473 | 7.509 | 121,905 | -0.04(-0.47%) |
Aug 16, 2017 | 7.609 | 7.673 | 7.480 | 7.544 | 125,843 | -0.00(-0.06%) |
Aug 15, 2017 | 7.570 | 7.603 | 7.479 | 7.549 | 158,669 | -0.05(-0.64%) |
Aug 14, 2017 | 7.668 | 7.745 | 7.577 | 7.598 | 110,777 | -0.02(-0.28%) |
Aug 11, 2017 | 7.395 | 7.668 | 7.395 | 7.619 | 241,246 | +0.01(+0.18%) |
Aug 10, 2017 | 7.870 | 7.926 | 7.612 | 7.605 | 86,387 | -0.27(-3.46%) |
Aug 09, 2017 | 7.821 | 7.940 | 7.821 | 7.877 | 86,893 | +0.03(+0.45%) |
Aug 08, 2017 | 7.989 | 8.017 | 7.811 | 7.842 | 145,667 | -0.27(-3.28%) |
Aug 07, 2017 | 8.206 | 8.206 | 8.131 | 8.108 | 46,248 | -0.15(-1.86%) |
Aug 04, 2017 | 8.437 | 8.185 | 8.262 | 84,740 | +0.03(+0.34%) | |
Aug 03, 2017 | 8.395 | 8.416 | 8.234 | 8.234 | 66,869 | -0.18(-2.16%) |
Aug 02, 2017 | 8.395 | 8.416 | 8.346 | 8.416 | 72,912 | +0.02(+0.25%) |
Aug 01, 2017 | 8.381 | 8.437 | 8.332 | 8.395 | 142,821 | +0.03(+0.42%) |
Jul 31, 2017 | 8.381 | 8.430 | 8.311 | 8.360 | 78,402 | -0.02(-0.25%) |
Jul 28, 2017 | 8.486 | 8.500 | 8.381 | 8.381 | 59,491 | -0.06(-0.66%) |
Jul 27, 2017 | 8.493 | 8.507 | 8.388 | 8.437 | 62,983 | -0.01(-0.17%) |
Jul 26, 2017 | 8.493 | 8.563 | 8.441 | 8.451 | 97,785 | -0.03(-0.33%) |
Jul 25, 2017 | 8.465 | 8.479 | 8.402 | 8.479 | 88,540 | +0.10(+1.17%) |
Jul 24, 2017 | 8.409 | 8.423 | 8.339 | 8.381 | 105,398 | +0.05(+0.59%) |
Jul 21, 2017 | 8.374 | 8.374 | 8.255 | 8.332 | 154,708 | +0.02(+0.25%) |
Jul 20, 2017 | 8.311 | 8.346 | 8.220 | 8.311 | 154,927 | +0.06(+0.68%) |
Jul 19, 2017 | 8.311 | 8.311 | 8.241 | 8.255 | 210,785 | +0.00(+0.00%) |
Jul 18, 2017 | 8.269 | 8.290 | 8.115 | 8.255 | 245,677 | +0.03(+0.43%) |
Jul 17, 2017 | 8.290 | 8.290 | 8.199 | 8.220 | 114,079 | -0.01(-0.17%) |
Jul 14, 2017 | 8.157 | 8.276 | 8.157 | 8.234 | 163,048 | +0.04(+0.51%) |
Jul 13, 2017 | 8.101 | 8.199 | 8.038 | 8.192 | 208,258 | +0.11(+1.39%) |
Jul 12, 2017 | 8.038 | 8.136 | 8.038 | 8.080 | 262,504 | +0.11(+1.40%) |
Jul 11, 2017 | 7.954 | 8.017 | 7.905 | 7.968 | 120,158 | -0.02(-0.26%) |
Jul 10, 2017 | 8.024 | 8.045 | 7.954 | 7.989 | 74,176 | -0.01(-0.09%) |
Jul 07, 2017 | 7.968 | 8.013 | 7.870 | 7.996 | 169,118 | +0.02(+0.26%) |
Jul 06, 2017 | 8.164 | 8.178 | 7.919 | 7.975 | 207,745 | -0.13(-1.64%) |
Jul 05, 2017 | 8.262 | 8.262 | 8.059 | 8.108 | 95,560 | -0.15(-1.78%) |
Jul 03, 2017 | 8.220 | 8.367 | 8.220 | 8.255 | 67,706 | +0.06(+0.68%) |
Jun 30, 2017 | 8.129 | 8.227 | 8.122 | 8.199 | 86,420 | +0.14(+1.74%) |
Jun 29, 2017 | 7.989 | 8.101 | 7.989 | 8.059 | 135,513 | +0.05(+0.61%) |
Jun 28, 2017 | 7.954 | 8.052 | 7.922 | 8.010 | 121,373 | +0.10(+1.33%) |
Jun 27, 2017 | 7.842 | 8.017 | 7.828 | 7.905 | 232,016 | +0.06(+0.80%) |
Jun 26, 2017 | 7.807 | 7.898 | 7.807 | 7.842 | 195,351 | +0.06(+0.72%) |
Jun 23, 2017 | 7.633 | 7.800 | 7.600 | 7.786 | 70,602 | +0.22(+2.87%) |
Jun 22, 2017 | 7.486 | 7.675 | 7.416 | 7.570 | 104,536 | +0.11(+1.50%) |
Jun 21, 2017 | 7.591 | 7.647 | 7.402 | 7.458 | 122,475 | -0.10(-1.30%) |
Jun 20, 2017 | 7.640 | 7.640 | 7.367 | 7.556 | 162,191 | -0.15(-2.00%) |
Jun 19, 2017 | 7.891 | 7.891 | 7.710 | 7.710 | 79,119 | -0.15(-1.87%) |
Jun 16, 2017 | 7.800 | 7.886 | 7.728 | 7.856 | 115,484 | +0.10(+1.35%) |
Jun 15, 2017 | 7.884 | 7.884 | 7.702 | 7.751 | 134,445 | -0.15(-1.86%) |
Jun 14, 2017 | 8.129 | 8.129 | 7.898 | 7.898 | 75,466 | -0.28(-3.42%) |
Jun 13, 2017 | 8.185 | 8.227 | 8.122 | 8.178 | 81,539 | +0.01(+0.17%) |
Jun 12, 2017 | 8.206 | 8.255 | 8.164 | 8.164 | 78,930 | -0.01(-0.09%) |
Jun 09, 2017 | 8.080 | 8.171 | 7.996 | 8.171 | 84,520 | +0.15(+1.92%) |
Jun 08, 2017 | 8.031 | 8.122 | 7.975 | 8.017 | 141,075 | -0.08(-1.04%) |
Jun 07, 2017 | 8.346 | 8.437 | 8.073 | 8.101 | 125,078 | -0.28(-3.34%) |
Jun 06, 2017 | 8.395 | 8.415 | 8.339 | 8.381 | 39,042 | -0.02(-0.25%) |
Jun 05, 2017 | 8.388 | 8.402 | 8.297 | 8.402 | 86,244 | -0.04(-0.50%) |
Jun 02, 2017 | 8.507 | 8.619 | 8.360 | 8.444 | 142,480 | -0.07(-0.82%) |