Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.671 | 6.780 | 6.350 | 6.470 | 109,681 | -0.11(-1.67%) |
Aug 30, 2017 | 7.160 | 7.160 | 6.520 | 6.580 | 23,997 | +0.01(+0.15%) |
Aug 29, 2017 | 7.060 | 7.350 | 6.500 | 6.570 | 27,305 | -0.45(-6.41%) |
Aug 28, 2017 | 6.800 | 7.240 | 6.697 | 7.020 | 32,463 | -0.14(-1.96%) |
Aug 25, 2017 | 6.750 | 7.240 | 6.451 | 7.160 | 35,955 | +0.47(+7.03%) |
Aug 24, 2017 | 6.756 | 6.320 | 6.690 | 124,351 | +0.26(+4.04%) | |
Aug 23, 2017 | 6.590 | 6.865 | 6.367 | 6.430 | 16,740 | -0.18(-2.72%) |
Aug 22, 2017 | 6.590 | 7.070 | 6.590 | 6.610 | 17,624 | +0.13(+2.01%) |
Aug 21, 2017 | 6.270 | 6.540 | 6.200 | 6.480 | 17,336 | +0.39(+6.40%) |
Aug 18, 2017 | 6.000 | 6.350 | 6.000 | 6.090 | 4,286 | +0.06(+1.00%) |
Aug 17, 2017 | 6.060 | 6.600 | 6.020 | 6.030 | 9,159 | -0.22(-3.52%) |
Aug 16, 2017 | 6.300 | 6.530 | 6.000 | 6.250 | 18,406 | +0.41(+7.02%) |
Aug 15, 2017 | 5.900 | 5.900 | 5.620 | 5.840 | 14,364 | -0.12(-2.01%) |
Aug 14, 2017 | 5.990 | 6.010 | 5.910 | 5.960 | 9,653 | +0.02(+0.34%) |
Aug 11, 2017 | 5.780 | 6.200 | 5.780 | 5.940 | 7,890 | -0.26(-4.19%) |
Aug 10, 2017 | 6.615 | 6.615 | 6.180 | 6.200 | 8,559 | -0.06(-0.96%) |
Aug 09, 2017 | 6.335 | 6.390 | 6.250 | 6.260 | 13,996 | -0.23(-3.54%) |
Aug 08, 2017 | 6.500 | 7.000 | 6.360 | 6.490 | 43,903 | +0.08(+1.25%) |
Aug 07, 2017 | 6.340 | 6.650 | 5.741 | 6.410 | 38,446 | -0.25(-3.75%) |
Aug 04, 2017 | 6.800 | 6.830 | 6.670 | 6.660 | 17,105 | -0.36(-5.13%) |
Aug 03, 2017 | 7.300 | 7.433 | 6.646 | 7.020 | 40,470 | -0.23(-3.17%) |
Aug 02, 2017 | 7.515 | 7.515 | 7.100 | 7.250 | 35,330 | -0.27(-3.59%) |
Aug 01, 2017 | 8.120 | 7.300 | 7.520 | 31,387 | -0.20(-2.59%) | |
Jul 31, 2017 | 7.500 | 7.890 | 7.311 | 7.720 | 27,266 | -0.04(-0.52%) |
Jul 28, 2017 | 7.763 | 7.763 | 7.760 | 7.760 | 1,096 | -0.11(-1.40%) |
Jul 27, 2017 | 7.857 | 7.870 | 7.820 | 7.870 | 2,777 | -0.03(-0.38%) |
Jul 26, 2017 | 8.065 | 8.065 | 7.900 | 7.900 | 2,893 | -0.09(-1.13%) |
Jul 25, 2017 | 8.030 | 8.030 | 7.930 | 7.990 | 2,180 | +0.06(+0.76%) |
Jul 24, 2017 | 7.950 | 8.050 | 7.820 | 7.930 | 15,588 | +0.02(+0.25%) |
Jul 21, 2017 | 8.000 | 8.000 | 7.770 | 7.910 | 20,094 | -0.05(-0.63%) |
Jul 20, 2017 | 8.011 | 8.011 | 7.870 | 7.960 | 2,199 | +0.01(+0.13%) |
Jul 19, 2017 | 8.080 | 8.081 | 7.940 | 7.950 | 28,440 | -0.05(-0.62%) |
Jul 18, 2017 | 8.310 | 8.310 | 7.841 | 8.000 | 62,913 | -0.14(-1.72%) |
Jul 17, 2017 | 7.870 | 8.180 | 7.560 | 8.140 | 15,126 | +0.07(+0.87%) |
Jul 14, 2017 | 8.270 | 8.270 | 7.990 | 8.070 | 10,116 | -0.18(-2.18%) |
Jul 13, 2017 | 8.399 | 8.400 | 8.160 | 8.250 | 7,288 | +0.12(+1.48%) |
Jul 12, 2017 | 8.300 | 8.300 | 8.130 | 8.130 | 6,640 | -0.10(-1.22%) |
Jul 11, 2017 | 8.310 | 8.391 | 8.070 | 8.230 | 24,347 | -0.11(-1.32%) |
Jul 10, 2017 | 8.180 | 8.480 | 8.110 | 8.340 | 21,617 | +0.01(+0.12%) |
Jul 07, 2017 | 8.380 | 8.400 | 8.230 | 8.330 | 20,134 | +0.13(+1.59%) |
Jul 06, 2017 | 8.170 | 8.450 | 8.110 | 8.200 | 42,561 | -0.25(-2.96%) |
Jul 05, 2017 | 8.310 | 8.500 | 8.302 | 8.450 | 30,854 | -0.03(-0.35%) |
Jul 03, 2017 | 8.450 | 8.480 | 8.090 | 8.480 | 8,350 | +0.14(+1.68%) |
Jun 30, 2017 | 8.360 | 8.400 | 8.300 | 8.340 | 15,996 | -0.05(-0.60%) |
Jun 29, 2017 | 8.407 | 8.460 | 8.330 | 8.390 | 13,629 | -0.03(-0.36%) |
Jun 28, 2017 | 8.250 | 8.490 | 8.250 | 8.420 | 44,800 | -0.04(-0.47%) |
Jun 27, 2017 | 8.470 | 8.500 | 8.055 | 8.460 | 207,228 | +0.07(+0.77%) |
Jun 26, 2017 | 8.500 | 8.500 | 8.170 | 8.395 | 73,256 | -0.01(-0.06%) |
Jun 23, 2017 | 8.800 | 8.800 | 8.010 | 8.400 | 360,233 | -0.09(-1.06%) |
Jun 22, 2017 | 8.790 | 8.800 | 8.426 | 8.490 | 37,741 | -0.08(-0.93%) |
Jun 21, 2017 | 8.570 | 8.900 | 8.350 | 8.570 | 119,270 | -0.08(-0.92%) |
Jun 20, 2017 | 8.500 | 8.650 | 8.360 | 8.650 | 51,127 | +0.05(+0.58%) |
Jun 19, 2017 | 8.410 | 8.600 | 8.290 | 8.600 | 71,449 | +0.02(+0.23%) |
Jun 16, 2017 | 8.500 | 8.750 | 8.350 | 8.580 | 84,577 | -0.12(-1.38%) |
Jun 15, 2017 | 8.500 | 8.800 | 8.300 | 8.700 | 34,765 | +0.11(+1.28%) |
Jun 14, 2017 | 8.310 | 8.690 | 8.310 | 8.590 | 32,623 | +0.12(+1.42%) |
Jun 13, 2017 | 8.100 | 8.799 | 8.100 | 8.470 | 109,804 | +0.44(+5.48%) |
Jun 12, 2017 | 8.050 | 8.920 | 7.940 | 8.030 | 53,413 | -0.16(-1.95%) |
Jun 09, 2017 | 8.039 | 8.190 | 7.850 | 8.190 | 9,875 | +0.22(+2.76%) |
Jun 08, 2017 | 7.950 | 8.730 | 7.920 | 7.970 | 10,075 | -0.07(-0.87%) |
Jun 07, 2017 | 9.040 | 9.040 | 7.802 | 8.040 | 32,302 | -0.91(-10.17%) |
Jun 06, 2017 | 9.190 | 9.190 | 8.900 | 8.950 | 8,830 | +0.05(+0.56%) |
Jun 05, 2017 | 9.200 | 9.200 | 8.850 | 8.900 | 10,132 | +0.00(+0.00%) |
Jun 02, 2017 | 9.190 | 9.190 | 8.500 | 8.900 | 4,123 | +0.39(+4.58%) |