Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.210 | 8.260 | 8.070 | 8.070 | 1,847 | -0.18(-2.18%) |
Aug 30, 2017 | 8.062 | 8.250 | 8.062 | 8.250 | 294 | +0.04(+0.49%) |
Aug 28, 2017 | 8.210 | 8.210 | 8.210 | 0 | -0.04(-0.48%) | |
Aug 24, 2017 | 8.250 | 8.250 | 8.250 | 142 | +0.00(+0.00%) | |
Aug 23, 2017 | 8.230 | 8.250 | 8.230 | 8.250 | 2,735 | +0.00(+0.02%) |
Aug 22, 2017 | 8.250 | 8.250 | 8.193 | 8.248 | 7,632 | +0.05(+0.59%) |
Aug 21, 2017 | 8.210 | 8.210 | 8.200 | 8.200 | 446 | -0.04(-0.49%) |
Aug 18, 2017 | 8.120 | 8.240 | 8.110 | 8.240 | 1,651 | +0.12(+1.48%) |
Aug 17, 2017 | 8.100 | 8.120 | 8.100 | 8.120 | 4,261 | +0.02(+0.25%) |
Aug 16, 2017 | 8.100 | 8.100 | 8.100 | 8.100 | 1,013 | +0.01(+0.12%) |
Aug 15, 2017 | 8.174 | 8.189 | 8.090 | 8.090 | 2,774 | -0.15(-1.82%) |
Aug 14, 2017 | 8.229 | 8.240 | 8.229 | 8.240 | 858 | +0.03(+0.37%) |
Aug 11, 2017 | 8.210 | 8.210 | 8.210 | 8.210 | 3,487 | +0.00(+0.00%) |
Aug 10, 2017 | 8.170 | 8.230 | 8.170 | 8.210 | 4,003 | -0.04(-0.48%) |
Aug 09, 2017 | 8.200 | 8.250 | 8.150 | 8.250 | 2,938 | +0.09(+1.10%) |
Aug 08, 2017 | 8.100 | 8.187 | 8.100 | 8.160 | 2,134 | +0.04(+0.49%) |
Aug 07, 2017 | 8.068 | 8.150 | 8.068 | 8.120 | 3,192 | -0.11(-1.34%) |
Aug 04, 2017 | 8.090 | 8.230 | 8.090 | 8.230 | 2,137 | +0.11(+1.36%) |
Aug 03, 2017 | 8.050 | 8.120 | 7.970 | 8.120 | 19,617 | +0.17(+2.14%) |
Aug 02, 2017 | 7.950 | 7.950 | 7.950 | 7.950 | 1,090 | -0.07(-0.91%) |
Aug 01, 2017 | 7.950 | 8.023 | 7.950 | 8.023 | 3,700 | +0.08(+1.02%) |
Jul 31, 2017 | 7.770 | 7.950 | 7.760 | 7.942 | 5,222 | -0.04(-0.47%) |
Jul 28, 2017 | 7.970 | 7.980 | 7.970 | 7.980 | 1,871 | +0.01(+0.13%) |
Jul 27, 2017 | 7.950 | 7.990 | 7.950 | 7.970 | 2,430 | +0.10(+1.27%) |
Jul 26, 2017 | 7.650 | 7.870 | 7.650 | 7.870 | 1,703 | -0.02(-0.25%) |
Jul 25, 2017 | 7.950 | 8.270 | 7.860 | 7.890 | 1,603 | -0.08(-1.00%) |
Jul 24, 2017 | 7.868 | 7.970 | 7.868 | 7.970 | 373 | +0.24(+3.10%) |
Jul 21, 2017 | 7.710 | 7.797 | 7.710 | 7.730 | 6,011 | +0.04(+0.52%) |
Jul 20, 2017 | 7.610 | 7.800 | 7.560 | 7.690 | 5,796 | +0.10(+1.32%) |
Jul 19, 2017 | 7.530 | 7.590 | 7.530 | 7.590 | 706 | +0.05(+0.67%) |
Jul 18, 2017 | 7.537 | 7.537 | 7.537 | 7.539 | 308 | +0.03(+0.39%) |
Jul 17, 2017 | 7.510 | 7.510 | 7.510 | 7.510 | 500 | +0.06(+0.81%) |
Jul 14, 2017 | 7.590 | 7.336 | 7.450 | 2,303 | -0.06(-0.80%) | |
Jul 13, 2017 | 7.580 | 7.580 | 7.500 | 7.510 | 3,932 | -0.06(-0.79%) |
Jul 12, 2017 | 7.450 | 7.580 | 7.400 | 7.570 | 5,265 | +0.16(+2.16%) |
Jul 11, 2017 | 7.410 | 7.410 | 7.410 | 7.410 | 435 | -0.18(-2.37%) |
Jul 07, 2017 | 7.590 | 7.590 | 7.590 | 59 | +0.20(+2.71%) | |
Jul 06, 2017 | 7.341 | 7.390 | 7.341 | 7.390 | 956 | +0.05(+0.68%) |
Jul 05, 2017 | 7.376 | 7.380 | 7.314 | 7.340 | 3,008 | -0.14(-1.87%) |
Jul 03, 2017 | 7.490 | 7.500 | 7.480 | 7.480 | 569 | +0.00(+0.00%) |
Jun 28, 2017 | 7.480 | 7.480 | 7.480 | 36 | +0.43(+6.10%) | |
Jun 27, 2017 | 7.100 | 7.150 | 7.050 | 7.050 | 8,790 | -0.05(-0.70%) |
Jun 26, 2017 | 7.070 | 7.150 | 7.070 | 7.100 | 5,392 | +0.10(+1.43%) |
Jun 23, 2017 | 7.110 | 7.110 | 7.000 | 7.000 | 3,143 | -0.09(-1.27%) |
Jun 22, 2017 | 7.300 | 7.300 | 7.000 | 7.090 | 11,678 | +0.08(+1.14%) |
Jun 21, 2017 | 7.010 | 7.420 | 7.010 | 7.010 | 3,642 | -0.29(-3.97%) |
Jun 20, 2017 | 7.390 | 7.390 | 7.300 | 7.300 | 704 | +0.21(+2.96%) |
Jun 19, 2017 | 7.441 | 7.441 | 7.090 | 7.090 | 2,828 | -0.49(-6.45%) |
Jun 16, 2017 | 7.579 | 7.579 | 7.579 | 7.579 | 1,037 | -0.12(-1.57%) |
Jun 15, 2017 | 7.660 | 7.700 | 7.660 | 7.700 | 3,392 | +0.04(+0.52%) |
Jun 14, 2017 | 7.454 | 7.660 | 7.454 | 7.660 | 5,050 | +0.21(+2.82%) |
Jun 13, 2017 | 7.240 | 7.450 | 7.230 | 7.450 | 3,382 | +0.17(+2.34%) |
Jun 12, 2017 | 7.280 | 7.280 | 7.280 | 7.280 | 150 | +0.23(+3.26%) |
Jun 09, 2017 | 7.290 | 7.290 | 7.020 | 7.050 | 3,003 | +0.02(+0.31%) |
Jun 07, 2017 | 7.028 | 7.028 | 7.028 | 0 | +0.12(+1.71%) | |
Jun 06, 2017 | 6.980 | 6.980 | 6.910 | 6.910 | 486 | -0.09(-1.29%) |
Jun 05, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 100 | -0.14(-1.95%) |
Jun 02, 2017 | 7.166 | 7.166 | 7.139 | 7.139 | 679 | +0.04(+0.55%) |