Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.290 | 7.381 | 7.245 | 7.336 | 319,158 | +0.09(+1.25%) |
Aug 30, 2017 | 7.290 | 7.336 | 7.200 | 7.245 | 91,280 | -0.05(-0.62%) |
Aug 29, 2017 | 7.245 | 7.290 | 7.109 | 7.290 | 179,027 | +0.00(+0.00%) |
Aug 28, 2017 | 7.200 | 7.290 | 7.064 | 7.290 | 171,324 | +0.09(+1.26%) |
Aug 25, 2017 | 6.973 | 7.200 | 6.928 | 7.200 | 181,775 | +0.27(+3.92%) |
Aug 24, 2017 | 6.656 | 6.973 | 6.656 | 6.928 | 226,594 | +0.27(+4.08%) |
Aug 23, 2017 | 6.566 | 6.809 | 6.566 | 6.656 | 65,259 | +0.05(+0.68%) |
Aug 22, 2017 | 6.521 | 6.656 | 6.475 | 6.611 | 78,928 | +0.09(+1.39%) |
Aug 21, 2017 | 6.566 | 6.607 | 6.385 | 6.521 | 147,114 | -0.09(-1.37%) |
Aug 18, 2017 | 6.430 | 6.656 | 6.385 | 6.611 | 81,389 | +0.09(+1.39%) |
Aug 17, 2017 | 6.656 | 6.747 | 6.475 | 6.521 | 162,642 | -0.23(-3.36%) |
Aug 16, 2017 | 6.611 | 6.792 | 6.475 | 6.747 | 135,545 | +0.14(+2.05%) |
Aug 15, 2017 | 6.747 | 6.973 | 6.566 | 6.611 | 176,972 | -0.14(-2.01%) |
Aug 14, 2017 | 6.566 | 6.792 | 6.566 | 6.747 | 127,445 | +0.18(+2.76%) |
Aug 11, 2017 | 6.294 | 6.702 | 6.225 | 6.566 | 186,043 | +0.05(+0.69%) |
Aug 10, 2017 | 6.566 | 6.656 | 6.475 | 6.521 | 134,127 | -0.05(-0.69%) |
Aug 09, 2017 | 6.656 | 6.702 | 6.521 | 6.566 | 108,085 | -0.14(-2.03%) |
Aug 08, 2017 | 6.838 | 6.928 | 6.656 | 6.702 | 108,614 | -0.14(-1.99%) |
Aug 07, 2017 | 6.973 | 7.064 | 6.738 | 6.838 | 167,298 | -0.14(-1.95%) |
Aug 04, 2017 | 7.155 | 7.200 | 6.792 | 6.973 | 171,096 | -0.14(-1.91%) |
Aug 03, 2017 | 7.200 | 7.290 | 6.996 | 7.109 | 168,041 | -0.09(-1.26%) |
Aug 02, 2017 | 6.973 | 7.381 | 6.973 | 7.200 | 202,628 | +0.00(+0.00%) |
Aug 01, 2017 | 7.109 | 7.290 | 7.109 | 7.200 | 167,663 | +0.00(+0.00%) |
Jul 31, 2017 | 7.155 | 7.290 | 7.064 | 7.200 | 160,412 | +0.00(+0.00%) |
Jul 28, 2017 | 7.155 | 7.336 | 7.019 | 7.200 | 123,572 | +0.00(+0.00%) |
Jul 27, 2017 | 7.200 | 7.290 | 6.973 | 7.200 | 190,255 | +0.00(+0.00%) |
Jul 26, 2017 | 7.245 | 7.336 | 7.109 | 7.200 | 196,233 | +0.00(+0.00%) |
Jul 25, 2017 | 7.200 | 7.268 | 7.076 | 7.200 | 122,889 | +0.09(+1.27%) |
Jul 24, 2017 | 7.064 | 7.200 | 6.928 | 7.109 | 70,160 | +0.05(+0.64%) |
Jul 21, 2017 | 7.245 | 7.245 | 7.019 | 7.064 | 203,331 | -0.09(-1.27%) |
Jul 20, 2017 | 7.336 | 7.336 | 7.109 | 7.155 | 112,813 | -0.09(-1.25%) |
Jul 19, 2017 | 7.109 | 7.336 | 7.109 | 7.245 | 137,327 | +0.14(+1.91%) |
Jul 18, 2017 | 7.200 | 7.290 | 7.109 | 7.109 | 101,687 | -0.14(-1.87%) |
Jul 17, 2017 | 7.245 | 7.471 | 7.200 | 7.245 | 131,569 | +0.00(+0.00%) |
Jul 14, 2017 | 7.200 | 7.336 | 7.200 | 7.245 | 128,073 | +0.00(+0.00%) |
Jul 13, 2017 | 7.200 | 7.336 | 7.155 | 7.245 | 117,105 | +0.05(+0.63%) |
Jul 12, 2017 | 7.155 | 7.336 | 7.155 | 7.200 | 168,923 | +0.09(+1.27%) |
Jul 11, 2017 | 6.973 | 7.245 | 6.860 | 7.109 | 157,074 | +0.18(+2.61%) |
Jul 10, 2017 | 7.064 | 7.290 | 6.928 | 6.928 | 115,709 | -0.18(-2.55%) |
Jul 07, 2017 | 7.155 | 7.200 | 7.019 | 7.109 | 121,252 | +0.00(+0.00%) |
Jul 06, 2017 | 7.290 | 7.426 | 7.064 | 7.109 | 147,102 | -0.23(-3.09%) |
Jul 05, 2017 | 7.607 | 7.607 | 7.290 | 7.336 | 69,291 | -0.32(-4.14%) |
Jul 03, 2017 | 7.336 | 7.698 | 7.336 | 7.653 | 148,536 | +0.27(+3.68%) |
Jun 30, 2017 | 7.471 | 7.517 | 7.336 | 7.381 | 123,901 | -0.05(-0.61%) |
Jun 29, 2017 | 7.562 | 7.698 | 7.200 | 7.426 | 195,252 | -0.14(-1.80%) |
Jun 28, 2017 | 7.743 | 7.788 | 7.517 | 7.562 | 138,747 | -0.14(-1.76%) |
Jun 27, 2017 | 7.562 | 7.924 | 7.517 | 7.698 | 219,790 | +0.09(+1.19%) |
Jun 26, 2017 | 7.381 | 7.607 | 7.290 | 7.607 | 372,880 | +0.23(+3.07%) |
Jun 23, 2017 | 7.109 | 7.381 | 7.109 | 7.381 | 567,923 | +0.27(+3.82%) |
Jun 22, 2017 | 6.928 | 7.155 | 6.928 | 7.109 | 142,809 | +0.18(+2.61%) |
Jun 21, 2017 | 7.155 | 7.200 | 6.883 | 6.928 | 90,069 | -0.18(-2.55%) |
Jun 20, 2017 | 7.155 | 7.200 | 6.973 | 7.109 | 116,128 | -0.05(-0.63%) |
Jun 19, 2017 | 7.019 | 7.200 | 6.973 | 7.155 | 102,594 | +0.05(+0.64%) |
Jun 16, 2017 | 6.838 | 7.155 | 6.838 | 7.109 | 143,093 | +0.23(+3.29%) |
Jun 15, 2017 | 6.973 | 7.200 | 6.792 | 6.883 | 65,570 | -0.14(-1.94%) |
Jun 14, 2017 | 7.155 | 7.245 | 7.019 | 7.019 | 109,702 | -0.18(-2.52%) |
Jun 13, 2017 | 7.109 | 7.336 | 7.109 | 7.200 | 137,108 | +0.09(+1.27%) |
Jun 12, 2017 | 7.019 | 7.200 | 6.973 | 7.109 | 255,087 | +0.14(+1.95%) |
Jun 09, 2017 | 6.838 | 7.109 | 6.702 | 6.973 | 177,918 | +0.14(+1.99%) |
Jun 08, 2017 | 6.475 | 6.860 | 6.430 | 6.838 | 144,854 | +0.36(+5.59%) |
Jun 07, 2017 | 6.566 | 6.656 | 6.453 | 6.475 | 70,631 | -0.09(-1.38%) |
Jun 06, 2017 | 6.475 | 6.611 | 6.317 | 6.566 | 94,776 | +0.05(+0.69%) |
Jun 05, 2017 | 6.430 | 6.566 | 6.430 | 6.521 | 107,687 | +0.00(+0.00%) |
Jun 02, 2017 | 6.521 | 6.566 | 6.430 | 6.521 | 96,213 | +0.00(+0.00%) |