Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.050 | 7.100 | 6.540 | 6.560 | 964,080 | -0.40(-5.75%) |
Aug 30, 2017 | 6.770 | 7.140 | 6.735 | 6.960 | 743,106 | +0.09(+1.31%) |
Aug 29, 2017 | 6.560 | 7.069 | 6.400 | 6.870 | 1,551,961 | +0.23(+3.46%) |
Aug 28, 2017 | 7.040 | 7.060 | 6.430 | 6.640 | 688,578 | -0.38(-5.41%) |
Aug 25, 2017 | 6.520 | 7.042 | 6.410 | 7.020 | 895,246 | +0.54(+8.33%) |
Aug 24, 2017 | 6.420 | 6.630 | 6.390 | 6.480 | 743,046 | +0.03(+0.47%) |
Aug 23, 2017 | 6.240 | 6.680 | 6.160 | 6.450 | 724,044 | +0.16(+2.54%) |
Aug 22, 2017 | 6.160 | 6.410 | 6.100 | 6.290 | 747,727 | +0.16(+2.61%) |
Aug 21, 2017 | 6.330 | 6.420 | 6.110 | 6.130 | 347,561 | -0.23(-3.62%) |
Aug 18, 2017 | 6.110 | 6.595 | 6.100 | 6.360 | 700,481 | +0.21(+3.41%) |
Aug 17, 2017 | 6.100 | 6.360 | 6.090 | 6.150 | 590,589 | +0.03(+0.49%) |
Aug 16, 2017 | 6.410 | 6.460 | 6.070 | 6.120 | 599,671 | -0.25(-3.92%) |
Aug 15, 2017 | 6.400 | 6.500 | 6.050 | 6.370 | 1,304,713 | -0.08(-1.24%) |
Aug 14, 2017 | 6.780 | 6.795 | 6.400 | 6.450 | 614,096 | -0.31(-4.59%) |
Aug 11, 2017 | 6.720 | 7.078 | 6.630 | 6.760 | 852,148 | -0.20(-2.87%) |
Aug 10, 2017 | 7.160 | 7.470 | 6.910 | 6.960 | 1,286,665 | -0.13(-1.83%) |
Aug 09, 2017 | 6.750 | 7.110 | 6.650 | 7.090 | 1,325,386 | +0.37(+5.51%) |
Aug 08, 2017 | 7.150 | 7.284 | 6.620 | 6.720 | 1,101,058 | -0.48(-6.67%) |
Aug 07, 2017 | 7.450 | 7.590 | 7.030 | 7.200 | 1,075,031 | -0.31(-4.13%) |
Aug 04, 2017 | 6.900 | 7.730 | 6.894 | 7.510 | 2,046,596 | +0.63(+9.16%) |
Aug 03, 2017 | 7.010 | 7.230 | 6.795 | 6.880 | 768,901 | -0.07(-1.01%) |
Aug 02, 2017 | 6.760 | 7.131 | 6.640 | 6.950 | 785,210 | +0.07(+1.02%) |
Aug 01, 2017 | 7.000 | 7.070 | 6.690 | 6.880 | 959,570 | -0.19(-2.69%) |
Jul 31, 2017 | 6.510 | 7.090 | 6.380 | 7.070 | 1,517,849 | +0.52(+7.94%) |
Jul 28, 2017 | 6.530 | 6.950 | 6.357 | 6.550 | 1,487,935 | +0.00(+0.00%) |
Jul 27, 2017 | 7.430 | 7.690 | 6.350 | 6.550 | 2,406,745 | -0.53(-7.49%) |
Jul 26, 2017 | 6.770 | 7.200 | 6.430 | 7.080 | 1,316,206 | +0.37(+5.51%) |
Jul 25, 2017 | 6.460 | 6.790 | 6.350 | 6.710 | 943,125 | +0.50(+8.05%) |
Jul 24, 2017 | 6.880 | 7.010 | 6.160 | 6.210 | 1,433,256 | -0.62(-9.08%) |
Jul 21, 2017 | 7.260 | 7.330 | 6.740 | 6.830 | 704,981 | -0.39(-5.40%) |
Jul 20, 2017 | 7.650 | 7.850 | 7.150 | 7.220 | 900,491 | -0.48(-6.23%) |
Jul 19, 2017 | 7.050 | 7.800 | 7.030 | 7.700 | 865,801 | +0.62(+8.76%) |
Jul 18, 2017 | 7.360 | 7.510 | 6.970 | 7.080 | 549,669 | -0.20(-2.75%) |
Jul 17, 2017 | 7.000 | 7.490 | 7.000 | 7.280 | 721,091 | +0.20(+2.82%) |
Jul 14, 2017 | 7.110 | 7.300 | 6.990 | 7.080 | 615,448 | +0.01(+0.14%) |
Jul 13, 2017 | 6.510 | 7.100 | 6.500 | 7.070 | 673,951 | +0.54(+8.27%) |
Jul 12, 2017 | 6.640 | 6.920 | 6.480 | 6.530 | 497,150 | +0.04(+0.62%) |
Jul 11, 2017 | 6.610 | 6.760 | 6.320 | 6.490 | 622,542 | -0.10(-1.52%) |
Jul 10, 2017 | 6.250 | 6.690 | 6.240 | 6.590 | 605,970 | +0.11(+1.70%) |
Jul 07, 2017 | 6.440 | 6.526 | 6.130 | 6.480 | 899,255 | -0.03(-0.46%) |
Jul 06, 2017 | 6.910 | 6.930 | 6.450 | 6.510 | 714,590 | -0.32(-4.69%) |
Jul 05, 2017 | 6.990 | 7.080 | 6.650 | 6.830 | 799,044 | -0.30(-4.21%) |
Jul 03, 2017 | 6.970 | 7.450 | 6.910 | 7.130 | 913,172 | +0.28(+4.09%) |
Jun 30, 2017 | 6.920 | 7.030 | 6.640 | 6.850 | 598,141 | +0.00(+0.00%) |
Jun 29, 2017 | 6.910 | 7.310 | 6.780 | 6.850 | 1,172,294 | -0.02(-0.29%) |
Jun 28, 2017 | 6.910 | 7.330 | 6.860 | 6.870 | 1,282,483 | -0.05(-0.72%) |
Jun 27, 2017 | 6.430 | 7.127 | 6.430 | 6.920 | 1,328,528 | +0.55(+8.63%) |
Jun 26, 2017 | 6.260 | 6.530 | 6.075 | 6.370 | 536,214 | +0.16(+2.58%) |
Jun 23, 2017 | 6.030 | 6.290 | 5.940 | 6.210 | 1,024,924 | +0.18(+2.99%) |
Jun 22, 2017 | 6.080 | 6.240 | 6.000 | 6.030 | 480,203 | +0.01(+0.17%) |
Jun 21, 2017 | 6.550 | 6.587 | 5.830 | 6.020 | 1,268,519 | -0.54(-8.23%) |
Jun 20, 2017 | 6.270 | 6.580 | 5.950 | 6.560 | 1,403,636 | +0.19(+2.98%) |
Jun 19, 2017 | 6.590 | 6.710 | 6.280 | 6.370 | 864,452 | -0.19(-2.90%) |
Jun 16, 2017 | 6.600 | 6.680 | 6.320 | 6.560 | 1,805,694 | -0.04(-0.61%) |
Jun 15, 2017 | 6.920 | 7.189 | 6.580 | 6.600 | 839,631 | -0.40(-5.71%) |
Jun 14, 2017 | 7.660 | 7.700 | 6.870 | 7.000 | 886,391 | -0.68(-8.85%) |
Jun 13, 2017 | 7.140 | 7.776 | 7.040 | 7.680 | 700,160 | +0.57(+8.02%) |
Jun 12, 2017 | 7.420 | 7.585 | 7.030 | 7.110 | 1,202,101 | -0.15(-2.07%) |
Jun 09, 2017 | 6.940 | 7.470 | 6.780 | 7.260 | 1,083,119 | +0.38(+5.52%) |
Jun 08, 2017 | 6.880 | 7.215 | 6.850 | 6.880 | 690,662 | -0.09(-1.29%) |
Jun 07, 2017 | 7.540 | 7.670 | 6.850 | 6.970 | 970,737 | -0.65(-8.53%) |
Jun 06, 2017 | 7.510 | 7.640 | 7.085 | 7.620 | 946,598 | +0.03(+0.40%) |
Jun 05, 2017 | 7.610 | 7.730 | 7.450 | 7.590 | 585,389 | -0.10(-1.30%) |
Jun 02, 2017 | 7.770 | 7.810 | 7.490 | 7.690 | 703,281 | -0.18(-2.29%) |