Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.71 | 11.30 | 10.37 | 11.09 | 146,071 | +0.14(+1.28%) |
Aug 30, 2017 | 11.20 | 11.30 | 10.87 | 10.95 | 78,883 | -0.31(-2.75%) |
Aug 29, 2017 | 11.14 | 11.30 | 10.71 | 11.26 | 94,999 | +0.03(+0.27%) |
Aug 28, 2017 | 11.28 | 11.39 | 10.52 | 11.23 | 178,546 | +0.13(+1.17%) |
Aug 25, 2017 | 11.25 | 11.82 | 9.800 | 11.10 | 851,632 | +2.17(+24.30%) |
Aug 24, 2017 | 7.980 | 9.090 | 7.980 | 8.930 | 187,081 | +0.99(+12.47%) |
Aug 23, 2017 | 7.690 | 7.970 | 7.622 | 7.940 | 33,810 | +0.20(+2.58%) |
Aug 22, 2017 | 7.590 | 7.950 | 7.540 | 7.740 | 69,553 | +0.20(+2.65%) |
Aug 21, 2017 | 7.509 | 7.580 | 7.421 | 7.540 | 35,125 | +0.02(+0.27%) |
Aug 18, 2017 | 7.520 | 7.546 | 7.390 | 7.520 | 12,514 | +0.05(+0.67%) |
Aug 17, 2017 | 7.380 | 7.540 | 7.380 | 7.470 | 55,893 | +0.06(+0.81%) |
Aug 16, 2017 | 7.350 | 7.520 | 7.310 | 7.410 | 46,030 | +0.06(+0.82%) |
Aug 15, 2017 | 7.220 | 7.450 | 7.220 | 7.350 | 31,262 | +0.04(+0.55%) |
Aug 14, 2017 | 7.250 | 7.420 | 7.187 | 7.310 | 29,716 | -0.02(-0.27%) |
Aug 11, 2017 | 7.210 | 7.395 | 7.070 | 7.330 | 33,945 | -0.06(-0.81%) |
Aug 10, 2017 | 7.540 | 7.595 | 7.170 | 7.390 | 52,042 | -0.12(-1.60%) |
Aug 09, 2017 | 7.380 | 7.600 | 7.350 | 7.510 | 32,016 | +0.02(+0.27%) |
Aug 08, 2017 | 7.340 | 7.650 | 7.220 | 7.490 | 90,518 | +0.18(+2.46%) |
Aug 07, 2017 | 7.250 | 7.330 | 7.110 | 7.310 | 21,821 | +0.03(+0.41%) |
Aug 04, 2017 | 7.199 | 7.410 | 7.070 | 7.280 | 36,325 | +0.09(+1.25%) |
Aug 03, 2017 | 7.190 | 7.200 | 7.000 | 7.190 | 24,909 | +0.05(+0.70%) |
Aug 02, 2017 | 7.080 | 7.230 | 7.001 | 7.140 | 31,483 | -0.05(-0.70%) |
Aug 01, 2017 | 7.210 | 7.230 | 6.860 | 7.190 | 29,244 | -0.02(-0.28%) |
Jul 31, 2017 | 7.250 | 7.390 | 7.150 | 7.210 | 43,924 | -0.09(-1.23%) |
Jul 28, 2017 | 7.450 | 7.450 | 7.215 | 7.300 | 27,456 | -0.10(-1.35%) |
Jul 27, 2017 | 7.359 | 7.450 | 7.140 | 7.400 | 37,443 | -0.02(-0.27%) |
Jul 26, 2017 | 7.230 | 7.440 | 7.230 | 7.420 | 41,738 | +0.19(+2.63%) |
Jul 25, 2017 | 7.390 | 7.479 | 7.160 | 7.230 | 19,186 | -0.11(-1.50%) |
Jul 24, 2017 | 7.270 | 7.610 | 7.115 | 7.340 | 27,754 | +0.07(+0.96%) |
Jul 21, 2017 | 7.360 | 7.562 | 7.250 | 7.270 | 40,424 | -0.14(-1.89%) |
Jul 20, 2017 | 7.460 | 7.700 | 7.310 | 7.410 | 71,814 | +0.14(+1.93%) |
Jul 19, 2017 | 7.200 | 7.560 | 7.190 | 7.270 | 54,680 | +0.12(+1.68%) |
Jul 18, 2017 | 7.100 | 7.420 | 7.100 | 7.150 | 46,097 | +0.02(+0.28%) |
Jul 17, 2017 | 7.340 | 7.690 | 7.050 | 7.130 | 111,764 | -0.28(-3.78%) |
Jul 14, 2017 | 7.350 | 7.620 | 7.245 | 7.410 | 133,298 | +0.06(+0.82%) |
Jul 13, 2017 | 6.982 | 7.550 | 6.880 | 7.350 | 101,294 | +0.22(+3.09%) |
Jul 12, 2017 | 6.990 | 7.230 | 6.990 | 7.130 | 32,518 | +0.06(+0.85%) |
Jul 11, 2017 | 6.960 | 7.120 | 6.860 | 7.070 | 24,692 | +0.09(+1.29%) |
Jul 10, 2017 | 6.960 | 7.080 | 6.930 | 6.980 | 56,945 | +0.01(+0.14%) |
Jul 07, 2017 | 6.897 | 7.030 | 6.860 | 6.970 | 15,248 | +0.11(+1.60%) |
Jul 06, 2017 | 7.090 | 7.149 | 6.850 | 6.860 | 28,920 | -0.06(-0.87%) |
Jul 05, 2017 | 7.100 | 7.200 | 6.860 | 6.920 | 40,483 | -0.16(-2.26%) |
Jul 03, 2017 | 6.970 | 7.120 | 6.885 | 7.080 | 18,390 | +0.09(+1.29%) |
Jun 30, 2017 | 7.100 | 7.209 | 6.908 | 6.990 | 31,746 | -0.13(-1.83%) |
Jun 29, 2017 | 7.120 | 7.230 | 7.020 | 7.120 | 21,470 | +0.06(+0.85%) |
Jun 28, 2017 | 7.000 | 7.290 | 7.000 | 7.060 | 77,485 | +0.12(+1.73%) |
Jun 27, 2017 | 7.010 | 7.250 | 6.850 | 6.940 | 97,054 | +0.00(+0.00%) |
Jun 26, 2017 | 6.830 | 7.030 | 6.590 | 6.940 | 108,839 | +0.12(+1.76%) |
Jun 23, 2017 | 7.050 | 6.630 | 6.820 | 120,089 | +0.06(+0.89%) | |
Jun 22, 2017 | 6.630 | 6.930 | 6.400 | 6.760 | 103,728 | +0.08(+1.20%) |
Jun 21, 2017 | 6.510 | 6.780 | 6.510 | 6.680 | 50,073 | +0.18(+2.77%) |
Jun 20, 2017 | 6.450 | 6.730 | 6.450 | 6.500 | 28,640 | -0.01(-0.15%) |
Jun 19, 2017 | 6.320 | 6.730 | 6.250 | 6.510 | 61,258 | +0.15(+2.36%) |
Jun 16, 2017 | 6.350 | 6.400 | 6.230 | 6.360 | 22,322 | +0.11(+1.76%) |
Jun 15, 2017 | 6.510 | 6.700 | 6.100 | 6.250 | 93,284 | -0.31(-4.73%) |
Jun 14, 2017 | 6.640 | 6.650 | 6.340 | 6.560 | 35,211 | +0.00(+0.00%) |
Jun 13, 2017 | 6.860 | 7.089 | 6.497 | 6.560 | 116,227 | -0.30(-4.37%) |
Jun 12, 2017 | 6.500 | 7.090 | 6.500 | 6.860 | 181,624 | +0.44(+6.85%) |
Jun 09, 2017 | 6.480 | 6.509 | 6.350 | 6.420 | 17,092 | -0.01(-0.16%) |
Jun 08, 2017 | 6.450 | 6.630 | 6.350 | 6.430 | 35,011 | -0.14(-2.13%) |
Jun 07, 2017 | 6.510 | 6.730 | 6.510 | 6.570 | 53,464 | +0.06(+0.92%) |
Jun 06, 2017 | 6.580 | 6.640 | 6.438 | 6.510 | 24,101 | -0.11(-1.66%) |
Jun 05, 2017 | 6.730 | 6.830 | 6.480 | 6.620 | 115,875 | +0.09(+1.38%) |
Jun 02, 2017 | 6.440 | 6.560 | 6.400 | 6.530 | 15,152 | +0.08(+1.24%) |