Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.622 | 7.048 | 6.622 | 7.008 | 4,545,347 | +0.43(+6.48%) |
Aug 30, 2017 | 6.681 | 6.741 | 6.522 | 6.582 | 3,643,629 | -0.21(-3.07%) |
Aug 29, 2017 | 7.097 | 7.187 | 6.656 | 6.790 | 5,769,281 | -0.14(-2.00%) |
Aug 28, 2017 | 6.542 | 6.988 | 6.464 | 6.929 | 4,962,091 | +0.51(+7.87%) |
Aug 25, 2017 | 6.413 | 6.532 | 6.294 | 6.423 | 2,680,284 | +0.07(+1.09%) |
Aug 24, 2017 | 6.245 | 6.428 | 6.195 | 6.354 | 1,977,299 | +0.05(+0.79%) |
Aug 23, 2017 | 6.255 | 6.314 | 6.156 | 6.304 | 2,271,099 | +0.10(+1.60%) |
Aug 22, 2017 | 6.324 | 6.364 | 6.156 | 6.205 | 2,585,498 | -0.15(-2.34%) |
Aug 21, 2017 | 6.394 | 6.443 | 6.265 | 6.354 | 2,047,252 | -0.02(-0.31%) |
Aug 18, 2017 | 6.701 | 6.711 | 6.319 | 6.374 | 3,983,901 | -0.12(-1.83%) |
Aug 17, 2017 | 6.513 | 6.582 | 6.404 | 6.493 | 3,329,728 | +0.03(+0.46%) |
Aug 16, 2017 | 6.156 | 6.537 | 6.116 | 6.463 | 3,695,807 | +0.30(+4.82%) |
Aug 15, 2017 | 5.997 | 6.225 | 5.967 | 6.166 | 2,752,187 | -0.06(-0.96%) |
Aug 14, 2017 | 6.374 | 6.374 | 6.175 | 6.225 | 3,680,276 | -0.24(-3.68%) |
Aug 11, 2017 | 6.711 | 6.721 | 6.344 | 6.463 | 5,743,448 | -0.22(-3.26%) |
Aug 10, 2017 | 6.294 | 6.741 | 6.285 | 6.681 | 7,746,500 | +0.52(+8.36%) |
Aug 09, 2017 | 6.185 | 6.235 | 6.007 | 6.166 | 5,711,095 | +0.13(+2.13%) |
Aug 08, 2017 | 6.195 | 6.235 | 5.868 | 6.037 | 6,757,031 | +0.00(+0.00%) |
Aug 07, 2017 | 6.294 | 6.324 | 6.007 | 6.037 | 6,817,226 | -0.15(-2.40%) |
Aug 04, 2017 | 7.246 | 7.325 | 6.146 | 6.185 | 14,056,643 | -1.44(-18.86%) |
Aug 03, 2017 | 7.732 | 7.771 | 7.598 | 7.623 | 2,927,866 | -0.15(-1.91%) |
Aug 02, 2017 | 8.108 | 8.128 | 7.742 | 7.771 | 3,529,743 | -0.35(-4.27%) |
Aug 01, 2017 | 8.089 | 8.327 | 8.049 | 8.118 | 2,407,722 | -0.04(-0.49%) |
Jul 31, 2017 | 8.128 | 8.327 | 8.128 | 8.158 | 2,944,758 | +0.03(+0.37%) |
Jul 28, 2017 | 7.980 | 8.222 | 7.940 | 8.128 | 2,837,862 | +0.22(+2.76%) |
Jul 27, 2017 | 8.237 | 8.247 | 7.900 | 7.910 | 3,843,144 | -0.24(-2.92%) |
Jul 26, 2017 | 7.752 | 8.267 | 7.652 | 8.148 | 5,241,028 | +0.34(+4.31%) |
Jul 25, 2017 | 7.662 | 7.831 | 7.643 | 7.811 | 3,541,132 | +0.20(+2.60%) |
Jul 24, 2017 | 7.960 | 7.962 | 7.577 | 7.613 | 2,540,270 | -0.32(-4.00%) |
Jul 21, 2017 | 7.989 | 8.009 | 7.781 | 7.930 | 2,203,000 | +0.06(+0.76%) |
Jul 20, 2017 | 7.761 | 7.921 | 7.702 | 7.871 | 1,983,845 | +0.07(+0.89%) |
Jul 19, 2017 | 7.930 | 8.049 | 7.791 | 7.801 | 2,468,083 | -0.13(-1.63%) |
Jul 18, 2017 | 8.029 | 8.049 | 7.900 | 7.930 | 2,751,059 | +0.06(+0.76%) |
Jul 17, 2017 | 7.851 | 8.049 | 7.801 | 7.871 | 3,281,750 | +0.18(+2.32%) |
Jul 14, 2017 | 7.702 | 7.880 | 7.652 | 7.692 | 3,941,425 | +0.22(+2.92%) |
Jul 13, 2017 | 7.672 | 7.712 | 7.434 | 7.474 | 3,620,227 | -0.19(-2.46%) |
Jul 12, 2017 | 7.742 | 7.930 | 7.652 | 7.662 | 4,488,646 | -0.07(-0.90%) |
Jul 11, 2017 | 7.543 | 7.748 | 7.385 | 7.732 | 3,758,539 | +0.17(+2.23%) |
Jul 10, 2017 | 7.058 | 7.583 | 7.018 | 7.563 | 4,899,803 | +0.44(+6.12%) |
Jul 07, 2017 | 7.246 | 7.256 | 7.038 | 7.127 | 4,425,162 | -0.19(-2.57%) |
Jul 06, 2017 | 7.494 | 7.563 | 7.216 | 7.315 | 4,346,208 | -0.17(-2.25%) |
Jul 05, 2017 | 7.652 | 7.662 | 7.286 | 7.484 | 6,880,797 | -0.13(-1.69%) |
Jul 03, 2017 | 7.999 | 8.079 | 7.593 | 7.613 | 3,621,129 | -0.62(-7.58%) |
Jun 30, 2017 | 7.999 | 8.317 | 7.980 | 8.237 | 3,090,517 | +0.17(+2.09%) |
Jun 29, 2017 | 8.237 | 8.327 | 7.980 | 8.069 | 3,008,792 | -0.33(-3.90%) |
Jun 28, 2017 | 8.307 | 8.406 | 8.079 | 8.396 | 2,007,222 | +0.19(+2.29%) |
Jun 27, 2017 | 8.396 | 8.441 | 8.198 | 8.208 | 2,455,522 | -0.09(-1.08%) |
Jun 26, 2017 | 8.108 | 8.396 | 8.069 | 8.297 | 2,655,592 | -0.02(-0.24%) |
Jun 23, 2017 | 8.198 | 8.336 | 8.138 | 8.317 | 3,395,636 | +0.23(+2.82%) |
Jun 22, 2017 | 7.970 | 8.148 | 7.950 | 8.089 | 3,881,083 | +0.27(+3.42%) |
Jun 21, 2017 | 7.732 | 7.930 | 7.682 | 7.821 | 2,346,772 | +0.13(+1.68%) |
Jun 20, 2017 | 7.692 | 7.742 | 7.556 | 7.692 | 1,958,761 | +0.04(+0.52%) |
Jun 19, 2017 | 7.494 | 7.791 | 7.454 | 7.652 | 2,962,460 | +0.05(+0.65%) |
Jun 16, 2017 | 7.752 | 7.831 | 7.494 | 7.603 | 16,973,690 | -0.10(-1.29%) |
Jun 15, 2017 | 7.801 | 7.950 | 7.652 | 7.702 | 4,486,937 | -0.18(-2.26%) |
Jun 14, 2017 | 8.584 | 8.654 | 7.766 | 7.880 | 7,116,603 | -0.49(-5.81%) |
Jun 13, 2017 | 8.118 | 8.392 | 8.019 | 8.366 | 4,308,645 | +0.24(+2.93%) |
Jun 12, 2017 | 8.178 | 8.287 | 8.108 | 8.128 | 3,859,638 | -0.11(-1.32%) |
Jun 09, 2017 | 8.327 | 8.421 | 8.198 | 8.237 | 3,510,471 | -0.27(-3.15%) |
Jun 08, 2017 | 8.515 | 8.629 | 8.386 | 8.505 | 2,823,496 | -0.14(-1.61%) |
Jun 07, 2017 | 8.693 | 8.842 | 8.535 | 8.644 | 3,960,468 | -0.22(-2.46%) |
Jun 06, 2017 | 8.416 | 8.872 | 8.336 | 8.862 | 6,916,751 | +0.71(+8.76%) |
Jun 05, 2017 | 8.208 | 8.247 | 7.989 | 8.148 | 2,228,539 | -0.01(-0.12%) |
Jun 02, 2017 | 8.267 | 8.327 | 8.108 | 8.158 | 2,212,579 | -0.01(-0.12%) |