Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.850 | 9.020 | 8.685 | 8.930 | 322,556 | +0.12(+1.36%) |
Jul 28, 2017 | 8.870 | 8.990 | 8.636 | 8.810 | 320,083 | -0.12(-1.34%) |
Jul 27, 2017 | 8.850 | 9.020 | 8.710 | 8.930 | 432,455 | +0.10(+1.13%) |
Jul 26, 2017 | 8.980 | 9.090 | 8.670 | 8.830 | 336,118 | -0.15(-1.67%) |
Jul 25, 2017 | 8.950 | 9.240 | 8.930 | 8.980 | 308,469 | +0.06(+0.67%) |
Jul 24, 2017 | 9.020 | 9.020 | 8.720 | 8.920 | 379,514 | -0.10(-1.11%) |
Jul 21, 2017 | 9.080 | 9.100 | 8.810 | 9.020 | 440,645 | +0.00(+0.00%) |
Jul 20, 2017 | 9.100 | 8.530 | 9.020 | 543,876 | +0.33(+3.80%) | |
Jul 19, 2017 | 8.340 | 8.700 | 8.320 | 8.690 | 451,295 | +0.33(+3.95%) |
Jul 18, 2017 | 8.340 | 8.420 | 8.200 | 8.360 | 212,448 | +0.01(+0.12%) |
Jul 17, 2017 | 8.450 | 8.480 | 8.180 | 8.350 | 328,520 | -0.12(-1.42%) |
Jul 14, 2017 | 8.380 | 8.660 | 8.340 | 8.470 | 391,486 | -0.10(-1.17%) |
Jul 13, 2017 | 8.480 | 8.610 | 8.270 | 8.570 | 313,223 | +0.05(+0.59%) |
Jul 12, 2017 | 8.430 | 8.700 | 8.390 | 8.520 | 370,814 | +0.13(+1.55%) |
Jul 11, 2017 | 8.140 | 8.400 | 8.060 | 8.390 | 400,157 | +0.20(+2.44%) |
Jul 10, 2017 | 8.070 | 8.300 | 8.000 | 8.190 | 338,815 | +0.11(+1.36%) |
Jul 07, 2017 | 8.010 | 8.240 | 7.810 | 8.080 | 338,050 | +0.05(+0.62%) |
Jul 06, 2017 | 8.080 | 8.270 | 7.850 | 8.030 | 397,346 | -0.06(-0.74%) |
Jul 05, 2017 | 8.490 | 8.490 | 8.000 | 8.090 | 380,685 | -0.40(-4.71%) |
Jul 03, 2017 | 8.300 | 8.530 | 8.150 | 8.490 | 176,536 | +0.26(+3.16%) |
Jun 30, 2017 | 8.350 | 8.410 | 7.980 | 8.230 | 398,645 | -0.07(-0.84%) |
Jun 29, 2017 | 8.270 | 8.390 | 8.060 | 8.300 | 431,481 | -0.02(-0.24%) |
Jun 28, 2017 | 8.380 | 8.620 | 8.100 | 8.320 | 494,345 | +0.02(+0.24%) |
Jun 27, 2017 | 8.930 | 9.026 | 8.260 | 8.300 | 1,050,386 | -0.62(-6.95%) |
Jun 26, 2017 | 7.850 | 9.272 | 7.850 | 8.920 | 1,836,720 | +1.19(+15.39%) |
Jun 23, 2017 | 7.780 | 7.730 | 977,896 | +0.18(+2.38%) | ||
Jun 22, 2017 | 7.020 | 8.280 | 6.950 | 7.550 | 1,654,365 | +0.49(+6.94%) |
Jun 21, 2017 | 7.300 | 7.372 | 6.880 | 7.060 | 928,266 | -0.22(-3.02%) |
Jun 20, 2017 | 6.610 | 7.520 | 6.430 | 7.280 | 1,674,140 | +0.64(+9.64%) |
Jun 19, 2017 | 6.450 | 6.740 | 6.330 | 6.640 | 1,381,445 | +0.23(+3.59%) |
Jun 16, 2017 | 6.010 | 6.435 | 6.010 | 6.410 | 1,228,678 | +0.36(+5.95%) |
Jun 15, 2017 | 6.200 | 6.310 | 6.025 | 6.050 | 854,963 | -0.18(-2.89%) |
Jun 14, 2017 | 6.280 | 6.340 | 6.090 | 6.230 | 955,250 | -0.04(-0.64%) |
Jun 13, 2017 | 6.190 | 6.425 | 6.120 | 6.270 | 520,797 | +0.04(+0.64%) |
Jun 12, 2017 | 6.390 | 6.440 | 6.220 | 6.230 | 553,711 | -0.19(-2.96%) |
Jun 09, 2017 | 6.820 | 6.950 | 6.410 | 6.420 | 772,843 | -0.43(-6.28%) |
Jun 08, 2017 | 6.620 | 7.070 | 6.530 | 6.850 | 1,390,156 | +0.21(+3.16%) |
Jun 07, 2017 | 7.000 | 7.000 | 6.470 | 6.640 | 862,827 | -0.30(-4.32%) |
Jun 06, 2017 | 7.550 | 7.550 | 6.840 | 6.940 | 1,613,837 | -0.60(-7.96%) |
Jun 05, 2017 | 7.690 | 7.771 | 7.360 | 7.540 | 532,588 | -0.10(-1.31%) |
Jun 02, 2017 | 7.720 | 7.830 | 7.400 | 7.640 | 979,300 | +0.13(+1.73%) |
Jun 01, 2017 | 7.220 | 7.650 | 7.060 | 7.510 | 1,173,444 | +0.32(+4.45%) |
May 31, 2017 | 7.670 | 7.700 | 7.010 | 7.190 | 2,758,685 | -0.46(-6.01%) |
May 30, 2017 | 8.000 | 8.151 | 7.630 | 7.650 | 737,598 | -0.33(-4.14%) |
May 26, 2017 | 8.170 | 8.670 | 7.970 | 7.980 | 850,967 | -0.22(-2.68%) |
May 25, 2017 | 8.070 | 8.470 | 7.840 | 8.200 | 1,095,860 | +0.26(+3.27%) |
May 24, 2017 | 8.460 | 8.640 | 7.910 | 7.940 | 1,264,184 | -0.50(-5.92%) |
May 23, 2017 | 8.990 | 9.080 | 8.000 | 8.440 | 3,942,974 | -0.47(-5.27%) |
May 22, 2017 | 10.60 | 10.64 | 8.857 | 8.910 | 2,681,352 | -1.63(-15.46%) |
May 19, 2017 | 10.78 | 10.90 | 10.10 | 10.54 | 829,147 | -0.15(-1.40%) |
May 18, 2017 | 11.36 | 11.70 | 10.48 | 10.69 | 1,708,779 | -0.65(-5.73%) |
May 17, 2017 | 12.85 | 12.96 | 10.79 | 11.34 | 2,393,151 | -1.65(-12.70%) |
May 16, 2017 | 14.19 | 14.19 | 12.85 | 12.99 | 2,132,234 | -1.94(-12.99%) |
May 15, 2017 | 16.55 | 17.19 | 13.81 | 14.93 | 4,933,827 | -4.79(-24.29%) |
May 12, 2017 | 19.76 | 19.92 | 19.59 | 19.72 | 446,824 | -0.03(-0.15%) |
May 11, 2017 | 19.72 | 19.83 | 19.16 | 19.75 | 243,265 | -0.09(-0.45%) |
May 10, 2017 | 19.87 | 20.46 | 19.56 | 19.84 | 236,608 | -0.04(-0.20%) |
May 09, 2017 | 19.71 | 19.89 | 19.43 | 19.88 | 308,227 | +0.04(+0.20%) |
May 08, 2017 | 20.22 | 20.22 | 19.56 | 19.84 | 145,525 | -0.42(-2.07%) |
May 05, 2017 | 19.83 | 20.28 | 19.78 | 20.26 | 162,103 | +0.47(+2.37%) |
May 04, 2017 | 19.65 | 20.13 | 19.42 | 19.79 | 63,275 | +0.14(+0.71%) |
May 03, 2017 | 19.55 | 19.81 | 19.30 | 19.65 | 116,767 | -0.01(-0.05%) |
May 02, 2017 | 19.27 | 19.82 | 19.20 | 19.66 | 150,591 | +0.45(+2.34%) |