Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.746 | 9.830 | 9.620 | 9.741 | 36,173 | +0.14(+1.47%) |
Aug 30, 2017 | 9.836 | 9.890 | 9.580 | 9.600 | 37,237 | -0.24(-2.45%) |
Aug 29, 2017 | 10.06 | 10.06 | 9.740 | 9.841 | 22,624 | -0.21(-2.08%) |
Aug 28, 2017 | 9.838 | 10.05 | 9.838 | 10.05 | 57,625 | +0.21(+2.09%) |
Aug 25, 2017 | 9.695 | 9.926 | 9.630 | 9.845 | 39,704 | +0.13(+1.39%) |
Aug 24, 2017 | 9.710 | 9.930 | 9.580 | 9.710 | 34,157 | +0.06(+0.67%) |
Aug 23, 2017 | 9.500 | 9.645 | 9.338 | 9.645 | 43,333 | +0.23(+2.39%) |
Aug 22, 2017 | 9.082 | 9.503 | 8.999 | 9.420 | 137,662 | +0.52(+5.81%) |
Aug 21, 2017 | 9.001 | 9.049 | 8.840 | 8.902 | 14,072 | -0.12(-1.29%) |
Aug 18, 2017 | 9.008 | 9.020 | 8.930 | 9.019 | 17,804 | +0.06(+0.66%) |
Aug 17, 2017 | 8.967 | 9.000 | 8.960 | 8.960 | 10,174 | +0.10(+1.13%) |
Aug 16, 2017 | 8.723 | 8.950 | 8.717 | 8.860 | 19,846 | +0.15(+1.72%) |
Aug 15, 2017 | 8.541 | 8.781 | 8.530 | 8.710 | 38,236 | +0.09(+1.10%) |
Aug 14, 2017 | 8.541 | 8.710 | 8.541 | 8.615 | 15,975 | -0.00(-0.05%) |
Aug 11, 2017 | 8.690 | 8.745 | 8.620 | 8.620 | 10,749 | -0.17(-1.98%) |
Aug 10, 2017 | 8.530 | 8.829 | 8.500 | 8.794 | 39,550 | +0.19(+2.26%) |
Aug 09, 2017 | 8.846 | 8.846 | 8.600 | 8.600 | 15,820 | -0.22(-2.51%) |
Aug 08, 2017 | 8.627 | 8.850 | 8.804 | 8.821 | 34,295 | +0.02(+0.20%) |
Aug 07, 2017 | 8.800 | 8.864 | 8.790 | 8.804 | 10,343 | +0.02(+0.26%) |
Aug 04, 2017 | 8.700 | 8.840 | 8.683 | 8.781 | 16,546 | +0.03(+0.39%) |
Aug 03, 2017 | 8.780 | 8.824 | 8.731 | 8.747 | 18,840 | -0.16(-1.78%) |
Aug 02, 2017 | 8.910 | 8.972 | 8.826 | 8.905 | 13,469 | -0.08(-0.95%) |
Aug 01, 2017 | 9.059 | 9.060 | 8.950 | 8.990 | 13,891 | -0.08(-0.88%) |
Jul 31, 2017 | 8.950 | 9.078 | 8.910 | 9.070 | 33,924 | +0.16(+1.80%) |
Jul 28, 2017 | 8.770 | 8.950 | 8.770 | 8.910 | 21,643 | +0.19(+2.18%) |
Jul 27, 2017 | 8.650 | 8.840 | 8.650 | 8.720 | 22,849 | -0.17(-1.91%) |
Jul 26, 2017 | 8.950 | 8.950 | 8.800 | 8.890 | 17,273 | -0.01(-0.13%) |
Jul 25, 2017 | 8.720 | 8.949 | 8.720 | 8.901 | 21,550 | +0.10(+1.17%) |
Jul 24, 2017 | 8.930 | 8.960 | 8.710 | 8.798 | 16,511 | +0.01(+0.10%) |
Jul 21, 2017 | 8.647 | 8.806 | 8.604 | 8.790 | 11,856 | +0.14(+1.62%) |
Jul 20, 2017 | 8.597 | 8.664 | 8.561 | 8.650 | 9,628 | -0.01(-0.12%) |
Jul 19, 2017 | 8.660 | 8.709 | 8.650 | 8.660 | 12,045 | +0.00(+0.03%) |
Jul 18, 2017 | 8.634 | 8.740 | 8.430 | 8.658 | 12,498 | -0.00(-0.03%) |
Jul 17, 2017 | 8.600 | 8.723 | 8.600 | 8.660 | 16,034 | +0.05(+0.57%) |
Jul 14, 2017 | 8.420 | 8.711 | 8.420 | 8.611 | 10,943 | +0.01(+0.08%) |
Jul 13, 2017 | 8.407 | 8.650 | 8.290 | 8.604 | 14,537 | +0.15(+1.82%) |
Jul 12, 2017 | 8.327 | 8.600 | 8.310 | 8.450 | 22,732 | +0.14(+1.68%) |
Jul 11, 2017 | 8.256 | 8.330 | 8.200 | 8.310 | 16,163 | +0.05(+0.61%) |
Jul 10, 2017 | 8.000 | 8.260 | 8.000 | 8.260 | 12,357 | +0.24(+3.01%) |
Jul 07, 2017 | 8.127 | 8.127 | 7.933 | 8.019 | 25,437 | -0.06(-0.75%) |
Jul 06, 2017 | 8.150 | 8.310 | 8.080 | 8.080 | 15,879 | -0.23(-2.77%) |
Jul 05, 2017 | 8.313 | 8.357 | 8.081 | 8.310 | 20,611 | +0.23(+2.85%) |
Jul 03, 2017 | 8.290 | 8.330 | 8.000 | 8.080 | 9,871 | -0.25(-3.02%) |
Jun 30, 2017 | 7.900 | 8.356 | 7.900 | 8.332 | 13,294 | +0.04(+0.50%) |
Jun 29, 2017 | 7.967 | 8.382 | 7.967 | 8.290 | 22,871 | +0.29(+3.62%) |
Jun 28, 2017 | 7.986 | 8.003 | 7.791 | 8.000 | 26,261 | +0.01(+0.08%) |
Jun 27, 2017 | 7.850 | 8.106 | 7.850 | 7.994 | 13,164 | -0.01(-0.08%) |
Jun 26, 2017 | 7.845 | 8.000 | 7.791 | 8.000 | 27,016 | +0.17(+2.16%) |
Jun 23, 2017 | 7.704 | 7.850 | 7.670 | 7.831 | 24,014 | +0.13(+1.69%) |
Jun 22, 2017 | 7.694 | 7.750 | 7.650 | 7.701 | 13,444 | -0.00(-0.06%) |
Jun 21, 2017 | 7.700 | 7.767 | 7.660 | 7.706 | 16,039 | +0.02(+0.25%) |
Jun 20, 2017 | 7.682 | 7.694 | 7.640 | 7.686 | 22,864 | -0.03(-0.45%) |
Jun 19, 2017 | 7.760 | 7.800 | 7.718 | 7.721 | 38,984 | -0.06(-0.76%) |
Jun 16, 2017 | 7.856 | 7.856 | 7.760 | 7.780 | 11,679 | -0.06(-0.83%) |
Jun 15, 2017 | 7.698 | 7.845 | 7.698 | 7.845 | 18,437 | +0.10(+1.25%) |
Jun 14, 2017 | 7.780 | 7.879 | 7.741 | 7.748 | 23,308 | -0.04(-0.47%) |
Jun 13, 2017 | 7.841 | 7.841 | 7.768 | 7.785 | 19,403 | -0.02(-0.19%) |
Jun 12, 2017 | 7.685 | 7.801 | 7.600 | 7.800 | 15,458 | +0.11(+1.49%) |
Jun 09, 2017 | 7.490 | 7.800 | 7.490 | 7.686 | 20,647 | +0.10(+1.38%) |
Jun 08, 2017 | 7.410 | 7.638 | 7.410 | 7.581 | 18,518 | +0.05(+0.70%) |
Jun 07, 2017 | 7.450 | 7.590 | 7.450 | 7.528 | 18,819 | +0.03(+0.34%) |
Jun 06, 2017 | 7.515 | 7.584 | 7.482 | 7.503 | 32,092 | -0.01(-0.10%) |
Jun 05, 2017 | 7.489 | 7.619 | 7.489 | 7.510 | 40,937 | -0.00(-0.06%) |
Jun 02, 2017 | 7.445 | 7.610 | 7.415 | 7.515 | 31,835 | +0.01(+0.19%) |