Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.350 | 7.570 | 7.260 | 7.500 | 243,538 | +0.15(+2.04%) |
Aug 30, 2017 | 7.200 | 7.450 | 7.100 | 7.350 | 161,290 | +0.13(+1.80%) |
Aug 29, 2017 | 7.010 | 7.260 | 6.920 | 7.220 | 247,463 | +0.14(+1.98%) |
Aug 28, 2017 | 6.890 | 7.140 | 6.870 | 7.080 | 213,073 | +0.16(+2.31%) |
Aug 25, 2017 | 7.240 | 7.260 | 6.840 | 6.920 | 274,324 | -0.18(-2.54%) |
Aug 24, 2017 | 6.880 | 7.160 | 6.850 | 7.100 | 266,259 | +0.22(+3.20%) |
Aug 23, 2017 | 7.080 | 7.105 | 6.850 | 6.880 | 145,460 | -0.21(-2.96%) |
Aug 22, 2017 | 6.960 | 7.145 | 6.960 | 7.090 | 235,082 | +0.15(+2.16%) |
Aug 21, 2017 | 6.800 | 7.030 | 6.790 | 6.940 | 290,858 | +0.11(+1.61%) |
Aug 18, 2017 | 7.090 | 7.150 | 6.730 | 6.830 | 579,543 | -0.26(-3.67%) |
Aug 17, 2017 | 7.750 | 7.890 | 7.050 | 7.090 | 863,342 | -0.67(-8.63%) |
Aug 16, 2017 | 7.980 | 8.050 | 7.700 | 7.760 | 259,844 | -0.18(-2.27%) |
Aug 15, 2017 | 8.120 | 8.140 | 7.930 | 7.940 | 217,508 | -0.16(-1.98%) |
Aug 14, 2017 | 8.130 | 8.220 | 8.100 | 8.100 | 171,682 | +0.01(+0.12%) |
Aug 11, 2017 | 7.960 | 8.160 | 7.920 | 8.090 | 138,154 | +0.01(+0.12%) |
Aug 10, 2017 | 8.100 | 8.260 | 8.010 | 8.080 | 102,213 | -0.06(-0.74%) |
Aug 09, 2017 | 8.080 | 8.210 | 8.060 | 8.140 | 125,219 | +0.01(+0.12%) |
Aug 08, 2017 | 8.160 | 8.366 | 8.100 | 8.130 | 210,405 | -0.03(-0.37%) |
Aug 07, 2017 | 7.980 | 8.190 | 7.970 | 8.160 | 125,467 | +0.16(+2.00%) |
Aug 04, 2017 | 7.960 | 8.040 | 7.940 | 8.000 | 127,725 | +0.04(+0.50%) |
Aug 03, 2017 | 7.930 | 8.041 | 7.885 | 7.960 | 98,799 | +0.03(+0.38%) |
Aug 02, 2017 | 8.070 | 8.100 | 7.930 | 7.930 | 152,413 | -0.12(-1.49%) |
Aug 01, 2017 | 8.120 | 8.120 | 7.920 | 8.050 | 147,062 | +0.09(+1.13%) |
Jul 31, 2017 | 7.930 | 7.995 | 7.840 | 7.960 | 152,875 | +0.04(+0.51%) |
Jul 28, 2017 | 7.840 | 7.940 | 7.840 | 7.920 | 189,756 | +0.06(+0.76%) |
Jul 27, 2017 | 7.910 | 7.940 | 7.790 | 7.860 | 205,921 | -0.04(-0.51%) |
Jul 26, 2017 | 7.900 | 7.930 | 7.855 | 7.900 | 175,958 | +0.00(+0.00%) |
Jul 25, 2017 | 7.930 | 7.970 | 7.870 | 7.900 | 103,141 | -0.01(-0.13%) |
Jul 24, 2017 | 7.940 | 7.940 | 7.850 | 7.910 | 83,878 | -0.02(-0.25%) |
Jul 21, 2017 | 7.850 | 7.960 | 7.840 | 7.930 | 136,717 | +0.03(+0.38%) |
Jul 20, 2017 | 7.970 | 7.990 | 7.890 | 7.900 | 98,025 | -0.07(-0.88%) |
Jul 19, 2017 | 7.970 | 8.010 | 7.850 | 7.970 | 149,901 | +0.01(+0.13%) |
Jul 18, 2017 | 7.950 | 7.970 | 7.770 | 7.960 | 145,515 | +0.03(+0.38%) |
Jul 17, 2017 | 7.960 | 7.990 | 7.900 | 7.930 | 171,693 | +0.00(+0.00%) |
Jul 14, 2017 | 7.910 | 8.010 | 7.840 | 7.930 | 182,906 | +0.02(+0.25%) |
Jul 13, 2017 | 8.000 | 8.020 | 7.900 | 7.910 | 163,754 | -0.09(-1.12%) |
Jul 12, 2017 | 8.000 | 8.010 | 7.970 | 8.000 | 137,255 | +0.09(+1.14%) |
Jul 11, 2017 | 7.940 | 7.970 | 7.850 | 7.910 | 74,413 | -0.01(-0.13%) |
Jul 10, 2017 | 7.890 | 7.980 | 7.870 | 7.920 | 72,092 | +0.05(+0.64%) |
Jul 07, 2017 | 7.920 | 7.960 | 7.830 | 7.870 | 133,011 | +0.00(+0.00%) |
Jul 06, 2017 | 7.980 | 8.030 | 7.850 | 7.870 | 157,428 | -0.12(-1.50%) |
Jul 05, 2017 | 8.000 | 8.050 | 7.930 | 7.990 | 101,959 | -0.01(-0.12%) |
Jul 03, 2017 | 8.050 | 8.050 | 7.970 | 8.000 | 63,246 | -0.03(-0.37%) |
Jun 30, 2017 | 8.010 | 8.130 | 7.800 | 8.030 | 168,956 | +0.03(+0.37%) |
Jun 29, 2017 | 8.140 | 8.140 | 7.950 | 8.000 | 118,944 | -0.15(-1.84%) |
Jun 28, 2017 | 8.200 | 8.250 | 8.120 | 8.150 | 155,754 | -0.02(-0.24%) |
Jun 27, 2017 | 8.220 | 8.390 | 8.128 | 8.170 | 208,162 | -0.07(-0.85%) |
Jun 26, 2017 | 8.100 | 8.300 | 8.098 | 8.240 | 181,137 | +0.07(+0.86%) |
Jun 23, 2017 | 8.200 | 8.240 | 8.140 | 8.170 | 42,048 | -0.02(-0.24%) |
Jun 22, 2017 | 8.300 | 8.300 | 8.180 | 8.190 | 84,790 | -0.10(-1.21%) |
Jun 21, 2017 | 8.200 | 8.370 | 8.200 | 8.290 | 68,920 | +0.03(+0.36%) |
Jun 20, 2017 | 8.420 | 8.450 | 8.211 | 8.260 | 181,966 | -0.18(-2.13%) |
Jun 19, 2017 | 8.200 | 8.475 | 8.190 | 8.440 | 184,367 | +0.23(+2.80%) |
Jun 16, 2017 | 8.070 | 8.250 | 7.920 | 8.210 | 183,579 | +0.14(+1.73%) |
Jun 15, 2017 | 8.020 | 8.200 | 7.820 | 8.070 | 242,724 | -0.06(-0.74%) |
Jun 14, 2017 | 8.380 | 8.380 | 8.110 | 8.130 | 102,236 | -0.24(-2.87%) |
Jun 13, 2017 | 8.170 | 8.460 | 8.170 | 8.370 | 190,149 | +0.21(+2.57%) |
Jun 12, 2017 | 8.250 | 8.265 | 8.020 | 8.160 | 313,360 | -0.12(-1.45%) |
Jun 09, 2017 | 8.700 | 8.760 | 8.240 | 8.280 | 236,531 | -0.41(-4.72%) |
Jun 08, 2017 | 8.420 | 8.700 | 8.360 | 8.690 | 203,763 | +0.30(+3.58%) |
Jun 07, 2017 | 8.330 | 8.400 | 8.320 | 8.390 | 117,433 | +0.02(+0.24%) |
Jun 06, 2017 | 8.380 | 8.460 | 8.300 | 8.370 | 131,251 | -0.03(-0.36%) |
Jun 05, 2017 | 8.180 | 8.490 | 8.170 | 8.400 | 295,242 | +0.15(+1.82%) |
Jun 02, 2017 | 8.250 | 8.270 | 8.200 | 8.250 | 99,873 | -0.02(-0.24%) |