Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.150 | 8.400 | 8.000 | 8.300 | 116,090 | +0.05(+0.61%) |
Jul 28, 2017 | 8.450 | 8.550 | 8.200 | 8.250 | 91,135 | -0.30(-3.51%) |
Jul 27, 2017 | 8.550 | 8.700 | 8.355 | 8.550 | 82,440 | +0.10(+1.18%) |
Jul 26, 2017 | 8.550 | 8.750 | 8.400 | 8.450 | 80,505 | -0.10(-1.17%) |
Jul 25, 2017 | 8.250 | 8.700 | 8.250 | 8.550 | 82,950 | +0.25(+3.01%) |
Jul 24, 2017 | 8.650 | 8.650 | 8.300 | 8.300 | 67,875 | -0.30(-3.49%) |
Jul 21, 2017 | 8.750 | 8.800 | 8.500 | 8.600 | 97,876 | -0.10(-1.15%) |
Jul 20, 2017 | 8.700 | 8.750 | 8.500 | 8.700 | 108,041 | +0.05(+0.58%) |
Jul 19, 2017 | 8.400 | 8.700 | 8.350 | 8.650 | 168,278 | +0.30(+3.59%) |
Jul 18, 2017 | 8.150 | 8.350 | 8.150 | 8.350 | 115,625 | +0.20(+2.45%) |
Jul 17, 2017 | 8.050 | 8.250 | 7.950 | 8.150 | 156,384 | +0.15(+1.88%) |
Jul 14, 2017 | 7.950 | 8.125 | 7.875 | 8.000 | 121,368 | +0.00(+0.00%) |
Jul 13, 2017 | 8.000 | 8.090 | 7.900 | 8.000 | 172,042 | -0.05(-0.62%) |
Jul 12, 2017 | 7.950 | 8.150 | 7.900 | 8.050 | 213,553 | +0.10(+1.26%) |
Jul 11, 2017 | 7.750 | 8.050 | 7.750 | 7.950 | 183,344 | +0.20(+2.58%) |
Jul 10, 2017 | 7.600 | 7.800 | 7.600 | 7.750 | 164,431 | +0.10(+1.31%) |
Jul 07, 2017 | 7.600 | 7.650 | 7.550 | 7.650 | 306,389 | +0.05(+0.66%) |
Jul 06, 2017 | 7.900 | 7.950 | 7.550 | 7.600 | 310,896 | -0.35(-4.40%) |
Jul 05, 2017 | 8.050 | 8.050 | 7.750 | 7.950 | 316,886 | -0.05(-0.62%) |
Jul 03, 2017 | 8.050 | 8.150 | 7.950 | 8.000 | 93,853 | +0.00(+0.00%) |
Jun 30, 2017 | 8.150 | 8.175 | 7.950 | 8.000 | 219,430 | -0.20(-2.44%) |
Jun 29, 2017 | 8.350 | 8.350 | 8.050 | 8.200 | 203,057 | -0.15(-1.80%) |
Jun 28, 2017 | 8.300 | 8.400 | 8.150 | 8.350 | 157,157 | +0.05(+0.60%) |
Jun 27, 2017 | 8.400 | 8.600 | 8.250 | 8.300 | 309,183 | +0.00(+0.00%) |
Jun 26, 2017 | 8.400 | 8.500 | 8.250 | 8.300 | 215,373 | -0.10(-1.19%) |
Jun 23, 2017 | 8.250 | 8.575 | 8.100 | 8.400 | 2,080,917 | +0.10(+1.20%) |
Jun 22, 2017 | 8.250 | 8.350 | 8.150 | 8.300 | 277,593 | +0.05(+0.61%) |
Jun 21, 2017 | 8.300 | 8.350 | 8.200 | 8.250 | 384,935 | -0.05(-0.60%) |
Jun 20, 2017 | 8.200 | 8.300 | 8.100 | 8.300 | 675,731 | +0.00(+0.00%) |
Jun 19, 2017 | 8.100 | 8.300 | 8.050 | 8.300 | 245,323 | +0.15(+1.84%) |
Jun 16, 2017 | 8.050 | 8.150 | 7.950 | 8.150 | 376,145 | +0.00(+0.00%) |
Jun 15, 2017 | 8.500 | 8.525 | 8.050 | 8.150 | 144,603 | -0.40(-4.68%) |
Jun 14, 2017 | 8.500 | 8.600 | 8.250 | 8.550 | 167,645 | +0.00(+0.00%) |
Jun 13, 2017 | 8.250 | 8.650 | 8.050 | 8.550 | 171,561 | +0.40(+4.91%) |
Jun 12, 2017 | 8.350 | 8.350 | 8.050 | 8.150 | 105,971 | -0.15(-1.81%) |
Jun 09, 2017 | 8.150 | 8.500 | 8.150 | 8.300 | 85,450 | +0.10(+1.22%) |
Jun 08, 2017 | 8.100 | 8.275 | 8.000 | 8.200 | 154,080 | +0.05(+0.61%) |
Jun 07, 2017 | 8.200 | 8.250 | 7.975 | 8.150 | 189,285 | +0.05(+0.62%) |
Jun 06, 2017 | 8.350 | 8.450 | 8.050 | 8.100 | 226,573 | -0.30(-3.57%) |
Jun 05, 2017 | 8.250 | 8.500 | 8.150 | 8.400 | 108,677 | +0.10(+1.20%) |
Jun 02, 2017 | 8.500 | 8.700 | 8.175 | 8.300 | 199,272 | -0.20(-2.35%) |
Jun 01, 2017 | 8.450 | 8.825 | 8.250 | 8.500 | 276,818 | +0.05(+0.59%) |
May 31, 2017 | 8.200 | 8.550 | 7.975 | 8.450 | 180,672 | +0.25(+3.05%) |
May 30, 2017 | 8.700 | 8.800 | 8.200 | 8.200 | 214,507 | -0.50(-5.75%) |
May 26, 2017 | 8.600 | 8.850 | 8.300 | 8.700 | 202,031 | +0.20(+2.35%) |
May 25, 2017 | 8.500 | 8.500 | 8.000 | 8.500 | 235,191 | +0.25(+3.03%) |
May 24, 2017 | 8.750 | 9.250 | 8.100 | 8.250 | 837,625 | -3.45(-29.49%) |
May 23, 2017 | 11.65 | 11.85 | 11.45 | 11.70 | 67,276 | +0.05(+0.43%) |
May 22, 2017 | 12.15 | 12.15 | 11.45 | 11.65 | 68,115 | -0.40(-3.32%) |
May 19, 2017 | 11.95 | 12.10 | 11.75 | 12.05 | 42,395 | +0.10(+0.84%) |
May 18, 2017 | 11.85 | 12.05 | 11.75 | 11.95 | 37,360 | +0.10(+0.84%) |
May 17, 2017 | 12.15 | 12.30 | 11.70 | 11.85 | 73,416 | -0.45(-3.66%) |
May 16, 2017 | 12.10 | 12.30 | 11.95 | 12.30 | 56,632 | +0.20(+1.65%) |
May 15, 2017 | 11.90 | 12.25 | 11.85 | 12.10 | 37,954 | +0.15(+1.26%) |
May 12, 2017 | 11.85 | 12.00 | 11.80 | 11.95 | 51,746 | +0.10(+0.84%) |
May 11, 2017 | 11.90 | 12.00 | 11.70 | 11.85 | 46,188 | -0.05(-0.42%) |
May 10, 2017 | 11.65 | 12.15 | 11.45 | 11.90 | 98,036 | +0.20(+1.71%) |
May 09, 2017 | 11.95 | 12.00 | 11.55 | 11.70 | 86,666 | -0.25(-2.09%) |
May 08, 2017 | 11.30 | 11.95 | 11.30 | 11.95 | 57,321 | +0.60(+5.29%) |
May 05, 2017 | 11.40 | 11.50 | 11.15 | 11.35 | 126,613 | +0.00(+0.00%) |
May 04, 2017 | 11.80 | 11.80 | 11.20 | 11.35 | 105,033 | -0.50(-4.22%) |
May 03, 2017 | 12.20 | 12.20 | 11.78 | 11.85 | 42,895 | -0.40(-3.27%) |
May 02, 2017 | 12.05 | 12.25 | 11.90 | 12.25 | 50,711 | +0.15(+1.24%) |