Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.130 | 8.480 | 8.101 | 8.450 | 6,232,584 | +0.37(+4.58%) |
Aug 30, 2017 | 8.110 | 8.250 | 8.035 | 8.080 | 3,452,933 | -0.03(-0.37%) |
Aug 29, 2017 | 8.050 | 8.130 | 8.000 | 8.110 | 3,684,194 | -0.07(-0.86%) |
Aug 28, 2017 | 8.140 | 8.210 | 8.060 | 8.180 | 2,324,151 | +0.10(+1.24%) |
Aug 25, 2017 | 8.410 | 8.429 | 8.050 | 8.080 | 4,590,924 | -0.30(-3.58%) |
Aug 24, 2017 | 8.370 | 8.460 | 8.290 | 8.380 | 2,753,249 | +0.03(+0.36%) |
Aug 23, 2017 | 8.520 | 8.570 | 8.340 | 8.350 | 4,362,142 | -0.24(-2.79%) |
Aug 22, 2017 | 8.160 | 8.630 | 8.100 | 8.590 | 8,559,147 | +0.49(+6.05%) |
Aug 21, 2017 | 8.250 | 8.250 | 8.055 | 8.100 | 3,509,181 | -0.17(-2.06%) |
Aug 18, 2017 | 8.480 | 8.523 | 8.240 | 8.270 | 4,989,659 | -0.22(-2.59%) |
Aug 17, 2017 | 8.590 | 8.650 | 8.475 | 8.490 | 3,883,792 | -0.18(-2.08%) |
Aug 16, 2017 | 8.410 | 8.690 | 8.310 | 8.670 | 5,726,627 | +0.27(+3.21%) |
Aug 15, 2017 | 8.440 | 8.455 | 8.230 | 8.400 | 9,038,354 | +0.33(+4.09%) |
Aug 14, 2017 | 8.190 | 8.319 | 8.030 | 8.070 | 6,959,229 | -0.01(-0.12%) |
Aug 11, 2017 | 8.040 | 8.165 | 7.970 | 8.080 | 8,626,631 | +0.09(+1.13%) |
Aug 10, 2017 | 8.520 | 8.520 | 7.970 | 7.990 | 7,571,877 | -0.56(-6.55%) |
Aug 09, 2017 | 8.550 | 8.570 | 8.410 | 8.550 | 3,938,940 | -0.10(-1.16%) |
Aug 08, 2017 | 8.590 | 8.760 | 8.530 | 8.650 | 4,544,954 | +0.05(+0.58%) |
Aug 07, 2017 | 8.500 | 8.680 | 8.370 | 8.600 | 4,340,511 | +0.12(+1.42%) |
Aug 04, 2017 | 8.370 | 8.560 | 8.290 | 8.480 | 3,834,777 | +0.11(+1.31%) |
Aug 03, 2017 | 8.370 | 8.550 | 8.235 | 8.370 | 5,670,448 | -0.01(-0.12%) |
Aug 02, 2017 | 8.500 | 8.650 | 8.150 | 8.380 | 12,469,483 | -0.27(-3.12%) |
Aug 01, 2017 | 8.750 | 9.260 | 8.495 | 8.650 | 14,141,673 | -0.30(-3.35%) |
Jul 31, 2017 | 9.470 | 9.480 | 8.880 | 8.950 | 18,935,544 | -0.52(-5.49%) |
Jul 28, 2017 | 9.570 | 9.650 | 9.365 | 9.470 | 11,621,379 | -0.18(-1.87%) |
Jul 27, 2017 | 9.850 | 9.880 | 9.425 | 9.650 | 5,580,201 | -0.10(-1.03%) |
Jul 26, 2017 | 9.830 | 9.930 | 9.660 | 9.750 | 4,684,227 | -0.08(-0.81%) |
Jul 25, 2017 | 9.580 | 9.980 | 9.540 | 9.830 | 8,860,461 | +0.19(+1.97%) |
Jul 24, 2017 | 9.830 | 9.900 | 9.600 | 9.640 | 14,652,468 | +0.17(+1.80%) |
Jul 21, 2017 | 9.050 | 9.470 | 8.960 | 9.470 | 6,423,155 | +0.33(+3.61%) |
Jul 20, 2017 | 9.410 | 9.530 | 9.110 | 9.140 | 8,467,952 | -0.30(-3.18%) |
Jul 19, 2017 | 9.690 | 9.690 | 9.330 | 9.440 | 7,618,104 | -0.12(-1.26%) |
Jul 18, 2017 | 9.430 | 9.690 | 9.390 | 9.560 | 8,207,745 | +0.12(+1.27%) |
Jul 17, 2017 | 9.350 | 9.500 | 9.220 | 9.440 | 8,187,711 | +0.19(+2.05%) |
Jul 14, 2017 | 9.170 | 9.250 | 9.115 | 9.250 | 5,217,085 | +0.08(+0.87%) |
Jul 13, 2017 | 9.190 | 9.223 | 8.990 | 9.170 | 4,775,906 | +0.01(+0.11%) |
Jul 12, 2017 | 9.140 | 9.240 | 9.020 | 9.160 | 8,832,591 | +0.07(+0.77%) |
Jul 11, 2017 | 8.770 | 9.130 | 8.760 | 9.090 | 13,581,619 | +0.34(+3.89%) |
Jul 10, 2017 | 8.510 | 8.850 | 8.410 | 8.750 | 12,524,393 | +0.24(+2.82%) |
Jul 07, 2017 | 8.650 | 8.700 | 8.450 | 8.510 | 9,363,633 | -0.13(-1.50%) |
Jul 06, 2017 | 8.880 | 9.000 | 8.590 | 8.640 | 9,623,919 | -0.25(-2.81%) |
Jul 05, 2017 | 8.880 | 9.090 | 8.720 | 8.890 | 10,170,334 | +0.12(+1.37%) |
Jul 03, 2017 | 8.920 | 8.970 | 8.690 | 8.770 | 4,099,621 | -0.15(-1.68%) |
Jun 30, 2017 | 9.050 | 9.100 | 8.880 | 8.920 | 11,178,958 | -0.23(-2.51%) |
Jun 29, 2017 | 8.810 | 9.310 | 8.810 | 9.150 | 16,715,930 | +0.23(+2.58%) |
Jun 28, 2017 | 8.520 | 9.085 | 8.510 | 8.920 | 29,329,808 | +0.43(+5.06%) |
Jun 27, 2017 | 8.490 | 8.500 | 8.160 | 8.490 | 14,777,482 | +0.03(+0.35%) |
Jun 26, 2017 | 8.550 | 8.720 | 8.280 | 8.460 | 22,287,222 | +0.18(+2.17%) |
Jun 23, 2017 | 7.860 | 8.360 | 7.800 | 8.280 | 32,195,162 | +0.48(+6.15%) |
Jun 22, 2017 | 7.510 | 7.820 | 7.370 | 7.800 | 23,399,264 | +0.29(+3.86%) |
Jun 21, 2017 | 7.170 | 7.550 | 7.060 | 7.510 | 32,530,664 | +0.49(+6.98%) |
Jun 20, 2017 | 6.930 | 7.130 | 6.870 | 7.020 | 15,278,996 | +0.11(+1.59%) |
Jun 19, 2017 | 7.030 | 7.100 | 6.760 | 6.910 | 18,671,924 | -0.08(-1.14%) |
Jun 16, 2017 | 7.190 | 7.265 | 6.980 | 6.990 | 16,008,533 | -0.31(-4.25%) |
Jun 15, 2017 | 7.500 | 7.530 | 7.200 | 7.300 | 13,917,981 | -0.28(-3.69%) |
Jun 14, 2017 | 7.950 | 7.970 | 7.563 | 7.580 | 16,180,578 | -0.38(-4.77%) |
Jun 13, 2017 | 8.030 | 8.110 | 7.485 | 7.960 | 40,722,076 | +0.09(+1.14%) |
Jun 12, 2017 | 8.470 | 8.610 | 7.810 | 7.870 | 31,020,570 | -0.65(-7.63%) |
Jun 09, 2017 | 8.480 | 9.010 | 8.370 | 8.520 | 62,573,384 | +0.10(+1.19%) |
Jun 08, 2017 | 8.600 | 8.710 | 8.300 | 8.420 | 27,782,476 | -0.06(-0.71%) |
Jun 07, 2017 | 8.810 | 8.140 | 8.480 | 27,407,202 | -0.27(-3.09%) | |
Jun 06, 2017 | 9.460 | 9.470 | 8.730 | 8.750 | 20,790,516 | -0.73(-7.70%) |
Jun 05, 2017 | 9.510 | 9.520 | 9.180 | 9.480 | 13,179,717 | +0.18(+1.94%) |
Jun 02, 2017 | 9.170 | 9.360 | 9.060 | 9.300 | 9,264,191 | +0.16(+1.75%) |