Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.535 | 7.609 | 7.222 | 7.362 | 967,672 | -0.18(-2.40%) |
Jul 28, 2017 | 7.691 | 7.823 | 7.477 | 7.543 | 1,351,920 | -0.12(-1.50%) |
Jul 27, 2017 | 8.530 | 8.613 | 7.362 | 7.658 | 2,395,932 | -1.17(-13.23%) |
Jul 26, 2017 | 8.892 | 8.942 | 8.687 | 8.826 | 788,580 | -0.06(-0.65%) |
Jul 25, 2017 | 8.794 | 9.073 | 8.769 | 8.884 | 724,233 | +0.21(+2.47%) |
Jul 24, 2017 | 8.752 | 8.835 | 8.580 | 8.670 | 441,533 | -0.01(-0.09%) |
Jul 21, 2017 | 8.818 | 8.868 | 8.645 | 8.678 | 730,646 | -0.10(-1.12%) |
Jul 20, 2017 | 8.859 | 8.962 | 8.645 | 8.777 | 524,610 | -0.07(-0.84%) |
Jul 19, 2017 | 8.777 | 8.942 | 8.695 | 8.851 | 538,975 | +0.01(+0.09%) |
Jul 18, 2017 | 8.975 | 8.975 | 8.752 | 8.843 | 453,500 | -0.12(-1.38%) |
Jul 17, 2017 | 8.966 | 9.065 | 8.909 | 8.966 | 470,774 | +0.05(+0.55%) |
Jul 14, 2017 | 8.999 | 9.044 | 8.859 | 8.917 | 462,970 | -0.05(-0.55%) |
Jul 13, 2017 | 9.057 | 9.057 | 8.785 | 8.966 | 442,999 | -0.06(-0.64%) |
Jul 12, 2017 | 9.098 | 9.238 | 8.975 | 9.024 | 1,246,623 | +0.00(+0.00%) |
Jul 11, 2017 | 9.040 | 9.090 | 8.896 | 9.024 | 1,270,122 | +0.01(+0.09%) |
Jul 10, 2017 | 8.933 | 9.073 | 8.920 | 9.016 | 939,570 | -0.02(-0.18%) |
Jul 07, 2017 | 9.040 | 9.073 | 8.826 | 9.032 | 642,954 | -0.03(-0.36%) |
Jul 06, 2017 | 9.007 | 9.254 | 8.929 | 9.065 | 1,393,346 | +0.01(+0.09%) |
Jul 05, 2017 | 9.007 | 9.081 | 8.814 | 9.057 | 708,306 | +0.05(+0.55%) |
Jul 03, 2017 | 8.966 | 9.172 | 8.948 | 9.007 | 378,378 | +0.04(+0.46%) |
Jun 30, 2017 | 9.032 | 9.106 | 8.892 | 8.966 | 791,940 | -0.02(-0.27%) |
Jun 29, 2017 | 9.131 | 9.213 | 8.876 | 8.991 | 1,261,652 | -0.06(-0.64%) |
Jun 28, 2017 | 8.818 | 9.435 | 8.728 | 9.049 | 1,329,348 | +0.32(+3.68%) |
Jun 27, 2017 | 8.226 | 8.983 | 8.144 | 8.728 | 1,342,927 | +0.58(+7.17%) |
Jun 26, 2017 | 8.111 | 8.177 | 7.971 | 8.144 | 720,840 | +0.05(+0.61%) |
Jun 23, 2017 | 8.185 | 8.218 | 7.897 | 8.094 | 1,128,074 | -0.03(-0.40%) |
Jun 22, 2017 | 7.905 | 8.160 | 7.880 | 8.127 | 490,081 | +0.26(+3.35%) |
Jun 21, 2017 | 7.790 | 8.004 | 7.683 | 7.864 | 459,779 | +0.13(+1.70%) |
Jun 20, 2017 | 7.946 | 7.946 | 7.708 | 7.732 | 541,027 | -0.30(-3.79%) |
Jun 19, 2017 | 7.897 | 8.094 | 7.897 | 8.037 | 759,687 | +0.18(+2.30%) |
Jun 16, 2017 | 7.510 | 7.872 | 7.510 | 7.856 | 934,685 | +0.07(+0.95%) |
Jun 15, 2017 | 7.848 | 7.979 | 7.675 | 7.782 | 569,207 | -0.24(-2.97%) |
Jun 14, 2017 | 8.053 | 8.135 | 7.897 | 8.020 | 646,860 | +0.00(+0.00%) |
Jun 13, 2017 | 8.020 | 8.103 | 7.946 | 8.020 | 462,907 | +0.04(+0.52%) |
Jun 12, 2017 | 7.946 | 8.160 | 7.823 | 7.979 | 553,360 | +0.13(+1.68%) |
Jun 09, 2017 | 7.864 | 8.061 | 7.806 | 7.848 | 633,206 | -0.04(-0.52%) |
Jun 08, 2017 | 7.329 | 7.922 | 7.329 | 7.889 | 491,600 | +0.47(+6.32%) |
Jun 07, 2017 | 7.486 | 7.609 | 7.288 | 7.420 | 523,552 | -0.13(-1.74%) |
Jun 06, 2017 | 7.568 | 7.617 | 7.412 | 7.551 | 629,993 | -0.01(-0.11%) |
Jun 05, 2017 | 7.354 | 7.584 | 7.292 | 7.560 | 687,754 | +0.14(+1.88%) |
Jun 02, 2017 | 7.379 | 7.537 | 7.305 | 7.420 | 841,748 | +0.02(+0.22%) |
Jun 01, 2017 | 7.165 | 7.428 | 7.157 | 7.403 | 1,112,177 | +0.21(+2.97%) |
May 31, 2017 | 7.198 | 7.272 | 7.000 | 7.189 | 1,348,104 | -0.05(-0.68%) |
May 30, 2017 | 7.370 | 7.469 | 7.169 | 7.239 | 1,120,424 | -0.22(-2.98%) |
May 26, 2017 | 7.412 | 7.535 | 7.255 | 7.461 | 573,630 | +0.14(+1.91%) |
May 25, 2017 | 7.280 | 7.601 | 7.280 | 7.321 | 584,640 | -0.08(-1.11%) |
May 24, 2017 | 7.502 | 7.683 | 7.346 | 7.403 | 627,704 | -0.12(-1.53%) |
May 23, 2017 | 7.181 | 7.535 | 7.140 | 7.519 | 810,978 | +0.35(+4.94%) |
May 22, 2017 | 7.181 | 7.239 | 7.025 | 7.165 | 892,261 | +0.07(+0.93%) |
May 19, 2017 | 6.934 | 7.173 | 6.926 | 7.099 | 614,024 | +0.22(+3.23%) |
May 18, 2017 | 6.745 | 6.951 | 6.671 | 6.877 | 865,689 | +0.01(+0.12%) |
May 17, 2017 | 6.754 | 6.910 | 6.515 | 6.869 | 981,765 | +0.12(+1.71%) |
May 16, 2017 | 6.721 | 6.914 | 6.663 | 6.754 | 1,363,671 | +0.05(+0.74%) |
May 15, 2017 | 6.745 | 6.860 | 6.638 | 6.704 | 912,442 | +0.14(+2.13%) |
May 12, 2017 | 6.721 | 6.778 | 6.548 | 6.564 | 653,280 | -0.16(-2.44%) |
May 11, 2017 | 6.795 | 6.893 | 6.563 | 6.729 | 785,542 | +0.05(+0.74%) |
May 10, 2017 | 6.704 | 6.786 | 6.573 | 6.679 | 842,781 | +0.00(+0.00%) |
May 09, 2017 | 6.523 | 6.688 | 6.457 | 6.679 | 1,167,511 | +0.16(+2.40%) |
May 08, 2017 | 6.457 | 6.630 | 6.433 | 6.523 | 727,144 | -0.11(-1.61%) |
May 05, 2017 | 6.581 | 6.733 | 6.457 | 6.630 | 906,487 | +0.11(+1.64%) |
May 04, 2017 | 6.828 | 6.893 | 6.301 | 6.523 | 1,486,480 | -0.38(-5.48%) |
May 03, 2017 | 7.222 | 7.313 | 6.893 | 6.902 | 1,689,331 | -0.41(-5.62%) |
May 02, 2017 | 7.436 | 7.584 | 7.288 | 7.313 | 848,738 | -0.18(-2.41%) |