Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.730 | 8.730 | 8.250 | 8.640 | 13,616 | -0.09(-1.03%) |
Aug 30, 2017 | 8.550 | 8.920 | 8.388 | 8.730 | 9,950 | +0.35(+4.18%) |
Aug 29, 2017 | 7.920 | 8.560 | 7.920 | 8.380 | 24,584 | +0.60(+7.71%) |
Aug 28, 2017 | 7.290 | 7.950 | 7.290 | 7.780 | 10,757 | +0.49(+6.72%) |
Aug 25, 2017 | 7.000 | 7.290 | 6.920 | 7.290 | 19,161 | +0.38(+5.50%) |
Aug 24, 2017 | 7.000 | 7.071 | 6.760 | 6.910 | 14,490 | -0.19(-2.68%) |
Aug 23, 2017 | 7.220 | 7.220 | 7.046 | 7.100 | 7,306 | -0.12(-1.66%) |
Aug 22, 2017 | 7.190 | 7.220 | 7.000 | 7.220 | 11,481 | +0.12(+1.69%) |
Aug 21, 2017 | 7.405 | 7.405 | 7.100 | 7.100 | 3,063 | -0.29(-3.92%) |
Aug 18, 2017 | 6.980 | 7.450 | 6.800 | 7.390 | 7,502 | +0.47(+6.79%) |
Aug 17, 2017 | 7.700 | 7.700 | 6.860 | 6.920 | 15,607 | -0.72(-9.42%) |
Aug 16, 2017 | 7.400 | 7.640 | 7.360 | 7.640 | 2,453 | +0.24(+3.24%) |
Aug 15, 2017 | 7.550 | 7.720 | 7.110 | 7.400 | 21,366 | -0.23(-3.01%) |
Aug 14, 2017 | 7.190 | 7.630 | 6.900 | 7.630 | 6,433 | +0.54(+7.62%) |
Aug 11, 2017 | 6.890 | 7.399 | 6.310 | 7.090 | 9,473 | +0.08(+1.14%) |
Aug 10, 2017 | 7.176 | 7.214 | 6.720 | 7.010 | 5,301 | -0.23(-3.11%) |
Aug 09, 2017 | 6.650 | 7.336 | 6.500 | 7.235 | 11,307 | +0.53(+7.82%) |
Aug 08, 2017 | 6.430 | 6.710 | 6.300 | 6.710 | 5,148 | +0.23(+3.55%) |
Aug 07, 2017 | 6.810 | 6.810 | 6.470 | 6.480 | 7,900 | -0.33(-4.85%) |
Aug 04, 2017 | 7.030 | 7.030 | 6.650 | 6.810 | 9,552 | -0.31(-4.36%) |
Aug 03, 2017 | 6.980 | 7.200 | 6.720 | 7.120 | 3,239 | +0.08(+1.14%) |
Aug 02, 2017 | 7.060 | 7.115 | 6.250 | 7.040 | 40,132 | -0.04(-0.56%) |
Aug 01, 2017 | 7.192 | 7.200 | 7.050 | 7.080 | 10,454 | -0.25(-3.41%) |
Jul 31, 2017 | 7.180 | 7.379 | 7.138 | 7.330 | 5,525 | +0.09(+1.24%) |
Jul 28, 2017 | 7.700 | 7.700 | 7.240 | 7.240 | 7,026 | -0.52(-6.70%) |
Jul 27, 2017 | 7.050 | 7.777 | 7.031 | 7.760 | 29,858 | +0.65(+9.14%) |
Jul 26, 2017 | 7.230 | 7.230 | 7.030 | 7.110 | 18,896 | -0.18(-2.47%) |
Jul 25, 2017 | 7.370 | 7.500 | 7.210 | 7.290 | 12,976 | -0.18(-2.43%) |
Jul 24, 2017 | 7.927 | 8.000 | 7.370 | 7.472 | 135,035 | -0.46(-5.78%) |
Jul 21, 2017 | 7.950 | 8.000 | 7.700 | 7.930 | 42,545 | -0.04(-0.50%) |
Jul 20, 2017 | 8.190 | 8.190 | 7.860 | 7.970 | 31,572 | -0.12(-1.48%) |
Jul 19, 2017 | 8.030 | 8.210 | 7.930 | 8.090 | 45,621 | +0.01(+0.12%) |
Jul 18, 2017 | 8.220 | 8.220 | 8.030 | 8.080 | 91,838 | -0.14(-1.70%) |
Jul 17, 2017 | 8.140 | 8.504 | 8.100 | 8.220 | 21,530 | +0.09(+1.13%) |
Jul 14, 2017 | 8.400 | 8.480 | 8.080 | 8.128 | 39,690 | -0.08(-1.00%) |
Jul 13, 2017 | 8.140 | 8.440 | 8.060 | 8.210 | 28,188 | +0.01(+0.12%) |
Jul 12, 2017 | 8.310 | 8.389 | 8.140 | 8.200 | 15,283 | -0.19(-2.26%) |
Jul 11, 2017 | 8.390 | 8.500 | 8.160 | 8.390 | 16,816 | -0.08(-0.94%) |
Jul 10, 2017 | 8.270 | 8.488 | 8.100 | 8.470 | 14,725 | +0.08(+0.95%) |
Jul 07, 2017 | 8.270 | 8.513 | 8.270 | 8.390 | 4,439 | +0.07(+0.84%) |
Jul 06, 2017 | 8.510 | 8.510 | 8.145 | 8.320 | 7,805 | -0.16(-1.89%) |
Jul 05, 2017 | 8.280 | 8.607 | 8.280 | 8.480 | 6,831 | +0.20(+2.42%) |
Jul 03, 2017 | 8.400 | 8.700 | 8.100 | 8.280 | 27,744 | -0.07(-0.84%) |
Jun 30, 2017 | 8.310 | 8.360 | 8.048 | 8.350 | 106,817 | -0.04(-0.48%) |
Jun 29, 2017 | 8.700 | 8.700 | 8.130 | 8.390 | 11,029 | -0.38(-4.33%) |
Jun 28, 2017 | 9.050 | 9.050 | 8.410 | 8.770 | 9,011 | -0.18(-2.01%) |
Jun 27, 2017 | 9.370 | 9.640 | 8.880 | 8.950 | 39,057 | -0.26(-2.82%) |
Jun 26, 2017 | 8.810 | 9.210 | 8.524 | 9.210 | 22,787 | +0.46(+5.26%) |
Jun 23, 2017 | 9.400 | 9.420 | 8.750 | 8.750 | 24,909 | -0.66(-7.01%) |
Jun 22, 2017 | 9.510 | 10.04 | 9.400 | 9.410 | 29,582 | -0.13(-1.36%) |
Jun 21, 2017 | 9.720 | 9.800 | 9.420 | 9.540 | 26,985 | -0.27(-2.75%) |
Jun 20, 2017 | 9.380 | 9.810 | 8.970 | 9.810 | 18,468 | +0.51(+5.48%) |
Jun 19, 2017 | 9.750 | 9.760 | 9.064 | 9.300 | 15,166 | -0.21(-2.21%) |
Jun 16, 2017 | 8.150 | 10.05 | 8.013 | 9.510 | 80,996 | +1.21(+14.58%) |
Jun 15, 2017 | 8.770 | 8.770 | 7.240 | 8.300 | 52,728 | -0.39(-4.49%) |
Jun 14, 2017 | 8.830 | 8.999 | 8.590 | 8.690 | 63,483 | -0.19(-2.14%) |
Jun 13, 2017 | 9.260 | 9.463 | 8.850 | 8.880 | 27,720 | -0.65(-6.82%) |
Jun 12, 2017 | 9.390 | 9.530 | 9.180 | 9.530 | 21,615 | +0.15(+1.60%) |
Jun 09, 2017 | 9.500 | 9.800 | 9.160 | 9.380 | 30,561 | -0.24(-2.49%) |
Jun 08, 2017 | 9.800 | 9.800 | 9.500 | 9.620 | 17,724 | -0.23(-2.34%) |
Jun 07, 2017 | 9.870 | 10.49 | 9.700 | 9.850 | 43,532 | -0.12(-1.20%) |
Jun 06, 2017 | 10.20 | 10.20 | 9.110 | 9.970 | 106,544 | -0.46(-4.41%) |
Jun 05, 2017 | 10.48 | 10.68 | 10.35 | 10.43 | 36,113 | -0.05(-0.48%) |
Jun 02, 2017 | 10.90 | 11.06 | 10.29 | 10.48 | 30,441 | -0.51(-4.64%) |