Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.270 | 8.355 | 8.080 | 8.100 | 150,676 | -0.14(-1.70%) |
Jul 28, 2017 | 8.190 | 8.370 | 8.170 | 8.240 | 148,766 | -0.02(-0.24%) |
Jul 27, 2017 | 8.320 | 8.450 | 8.121 | 8.260 | 148,718 | -0.05(-0.60%) |
Jul 26, 2017 | 8.310 | 8.340 | 8.205 | 8.310 | 103,076 | +0.03(+0.36%) |
Jul 25, 2017 | 8.210 | 8.362 | 8.150 | 8.280 | 142,030 | +0.08(+0.98%) |
Jul 24, 2017 | 8.100 | 8.280 | 8.092 | 8.200 | 218,510 | +0.10(+1.23%) |
Jul 21, 2017 | 8.150 | 8.169 | 8.010 | 8.100 | 358,565 | -0.01(-0.12%) |
Jul 20, 2017 | 8.230 | 8.290 | 8.070 | 8.110 | 180,996 | -0.10(-1.22%) |
Jul 19, 2017 | 8.620 | 8.660 | 8.190 | 8.210 | 256,970 | -0.39(-4.53%) |
Jul 18, 2017 | 8.440 | 8.650 | 8.410 | 8.600 | 335,698 | +0.13(+1.53%) |
Jul 17, 2017 | 8.420 | 8.500 | 8.300 | 8.470 | 436,377 | +0.03(+0.36%) |
Jul 14, 2017 | 8.290 | 8.470 | 8.290 | 8.440 | 226,068 | +0.12(+1.44%) |
Jul 13, 2017 | 8.440 | 8.450 | 8.280 | 8.320 | 227,161 | -0.12(-1.42%) |
Jul 12, 2017 | 8.500 | 8.600 | 8.370 | 8.440 | 408,080 | -0.01(-0.12%) |
Jul 11, 2017 | 8.230 | 8.510 | 8.190 | 8.450 | 475,114 | +0.22(+2.67%) |
Jul 10, 2017 | 8.170 | 8.280 | 8.020 | 8.230 | 340,843 | +0.07(+0.86%) |
Jul 07, 2017 | 8.140 | 8.200 | 7.900 | 8.160 | 330,839 | +0.05(+0.62%) |
Jul 06, 2017 | 8.050 | 8.190 | 7.780 | 8.110 | 647,235 | +0.06(+0.75%) |
Jul 05, 2017 | 7.990 | 8.100 | 7.970 | 8.050 | 404,308 | +0.04(+0.50%) |
Jul 03, 2017 | 7.850 | 8.040 | 7.680 | 8.010 | 185,722 | +0.20(+2.56%) |
Jun 30, 2017 | 7.800 | 7.830 | 7.620 | 7.810 | 329,792 | +0.04(+0.51%) |
Jun 29, 2017 | 7.850 | 7.981 | 7.670 | 7.770 | 334,050 | -0.08(-1.02%) |
Jun 28, 2017 | 7.650 | 7.860 | 7.590 | 7.850 | 331,626 | +0.25(+3.29%) |
Jun 27, 2017 | 7.530 | 7.780 | 7.370 | 7.600 | 401,299 | +0.07(+0.93%) |
Jun 26, 2017 | 6.850 | 7.580 | 6.820 | 7.530 | 525,045 | +0.71(+10.41%) |
Jun 23, 2017 | 6.940 | 7.000 | 6.610 | 6.820 | 3,132,918 | -0.13(-1.87%) |
Jun 22, 2017 | 6.880 | 7.030 | 6.820 | 6.950 | 383,284 | +0.06(+0.87%) |
Jun 21, 2017 | 7.310 | 7.310 | 6.710 | 6.890 | 573,630 | -0.36(-4.97%) |
Jun 20, 2017 | 7.270 | 7.440 | 7.210 | 7.250 | 211,876 | -0.03(-0.41%) |
Jun 19, 2017 | 7.270 | 7.450 | 7.230 | 7.280 | 263,580 | +0.05(+0.69%) |
Jun 16, 2017 | 7.150 | 7.330 | 7.120 | 7.230 | 216,220 | +0.08(+1.12%) |
Jun 15, 2017 | 7.630 | 7.630 | 7.090 | 7.150 | 480,063 | -0.56(-7.26%) |
Jun 14, 2017 | 7.750 | 7.850 | 7.550 | 7.710 | 220,526 | +0.08(+1.05%) |
Jun 13, 2017 | 7.840 | 7.970 | 7.580 | 7.630 | 234,646 | -0.16(-2.05%) |
Jun 12, 2017 | 7.930 | 8.060 | 7.500 | 7.790 | 315,195 | -0.14(-1.77%) |
Jun 09, 2017 | 8.380 | 8.500 | 7.820 | 7.930 | 437,968 | -0.43(-5.14%) |
Jun 08, 2017 | 8.260 | 8.440 | 8.190 | 8.360 | 259,864 | +0.11(+1.33%) |
Jun 07, 2017 | 8.290 | 8.500 | 8.150 | 8.250 | 310,885 | -0.01(-0.12%) |
Jun 06, 2017 | 8.450 | 8.520 | 8.180 | 8.260 | 253,738 | -0.22(-2.59%) |
Jun 05, 2017 | 8.670 | 8.670 | 8.480 | 8.480 | 166,998 | -0.19(-2.19%) |
Jun 02, 2017 | 8.670 | 8.700 | 8.550 | 8.670 | 211,743 | +0.03(+0.35%) |
Jun 01, 2017 | 8.540 | 8.740 | 8.443 | 8.640 | 195,748 | +0.15(+1.77%) |
May 31, 2017 | 8.540 | 8.540 | 8.140 | 8.490 | 166,515 | -0.01(-0.12%) |
May 30, 2017 | 8.630 | 8.680 | 8.450 | 8.500 | 177,850 | -0.13(-1.51%) |
May 26, 2017 | 8.700 | 8.700 | 8.450 | 8.630 | 219,075 | -0.02(-0.23%) |
May 25, 2017 | 8.390 | 8.750 | 8.301 | 8.650 | 443,844 | +0.30(+3.59%) |
May 24, 2017 | 8.450 | 8.580 | 8.250 | 8.350 | 472,256 | +0.00(+0.00%) |
May 23, 2017 | 7.930 | 8.580 | 7.850 | 8.350 | 1,664,441 | +0.46(+5.83%) |
May 22, 2017 | 7.860 | 7.990 | 7.840 | 7.890 | 163,441 | -0.03(-0.38%) |
May 19, 2017 | 7.740 | 7.990 | 7.720 | 7.920 | 198,527 | +0.21(+2.72%) |
May 18, 2017 | 8.030 | 8.120 | 7.700 | 7.710 | 227,942 | -0.31(-3.87%) |
May 17, 2017 | 8.150 | 8.190 | 7.950 | 8.020 | 172,955 | -0.19(-2.31%) |
May 16, 2017 | 8.120 | 8.360 | 8.060 | 8.210 | 207,270 | +0.15(+1.86%) |
May 15, 2017 | 8.350 | 8.420 | 8.035 | 8.060 | 214,755 | -0.42(-4.95%) |
May 12, 2017 | 8.150 | 8.490 | 7.880 | 8.480 | 663,347 | +0.34(+4.18%) |
May 11, 2017 | 8.500 | 8.500 | 7.610 | 8.140 | 933,993 | -0.83(-9.25%) |
May 10, 2017 | 8.990 | 9.020 | 8.940 | 8.970 | 340,056 | +0.01(+0.11%) |
May 09, 2017 | 9.010 | 9.200 | 8.920 | 8.960 | 277,997 | +0.01(+0.11%) |
May 08, 2017 | 8.950 | 9.050 | 8.940 | 8.950 | 254,764 | +0.02(+0.22%) |
May 05, 2017 | 8.750 | 9.190 | 8.690 | 8.930 | 772,377 | +0.15(+1.71%) |
May 04, 2017 | 8.400 | 9.060 | 8.380 | 8.780 | 554,203 | +0.40(+4.77%) |
May 03, 2017 | 8.280 | 8.400 | 8.140 | 8.380 | 479,170 | +0.04(+0.48%) |
May 02, 2017 | 8.200 | 8.370 | 8.150 | 8.340 | 289,305 | +0.14(+1.71%) |