Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.135 | 9.170 | 8.883 | 8.943 | 45,399,696 | -0.12(-1.30%) |
Jul 28, 2017 | 8.930 | 9.102 | 8.873 | 9.061 | 35,865,180 | -0.03(-0.32%) |
Jul 27, 2017 | 9.441 | 9.461 | 8.758 | 9.090 | 96,751,720 | -0.17(-1.78%) |
Jul 26, 2017 | 9.232 | 9.272 | 9.193 | 9.255 | 30,943,622 | +0.08(+0.90%) |
Jul 25, 2017 | 9.149 | 9.234 | 9.094 | 9.173 | 48,204,508 | -0.06(-0.67%) |
Jul 24, 2017 | 9.114 | 9.258 | 9.084 | 9.235 | 45,413,796 | +0.12(+1.30%) |
Jul 21, 2017 | 9.017 | 9.117 | 8.975 | 9.116 | 44,518,056 | -0.01(-0.15%) |
Jul 20, 2017 | 9.162 | 9.181 | 9.014 | 9.130 | 55,529,600 | +0.03(+0.38%) |
Jul 19, 2017 | 9.009 | 9.130 | 9.003 | 9.096 | 53,246,644 | +0.16(+1.83%) |
Jul 18, 2017 | 8.740 | 8.941 | 8.664 | 8.932 | 43,083,428 | +0.17(+1.99%) |
Jul 17, 2017 | 8.782 | 8.857 | 8.715 | 8.758 | 51,481,452 | +0.00(+0.06%) |
Jul 14, 2017 | 8.653 | 8.784 | 8.585 | 8.753 | 43,349,956 | +0.20(+2.35%) |
Jul 13, 2017 | 8.530 | 8.612 | 8.485 | 8.552 | 46,791,904 | +0.06(+0.66%) |
Jul 12, 2017 | 8.410 | 8.522 | 8.364 | 8.496 | 53,872,044 | +0.29(+3.56%) |
Jul 11, 2017 | 8.102 | 8.235 | 8.011 | 8.204 | 55,595,648 | +0.07(+0.82%) |
Jul 10, 2017 | 8.001 | 8.196 | 7.937 | 8.137 | 47,158,004 | +0.17(+2.09%) |
Jul 07, 2017 | 7.815 | 8.046 | 7.810 | 7.971 | 45,904,368 | +0.23(+3.00%) |
Jul 06, 2017 | 7.765 | 7.866 | 7.649 | 7.739 | 54,380,528 | -0.21(-2.64%) |
Jul 05, 2017 | 7.788 | 8.012 | 7.716 | 7.949 | 58,398,888 | +0.22(+2.85%) |
Jul 03, 2017 | 8.086 | 8.111 | 7.709 | 7.728 | 41,837,732 | -0.22(-2.72%) |
Jun 30, 2017 | 8.041 | 8.103 | 7.898 | 7.945 | 50,465,460 | -0.03(-0.35%) |
Jun 29, 2017 | 8.297 | 8.303 | 7.728 | 7.972 | 118,549,296 | -0.43(-5.09%) |
Jun 28, 2017 | 8.146 | 8.426 | 8.008 | 8.400 | 61,785,028 | +0.34(+4.20%) |
Jun 27, 2017 | 8.432 | 8.460 | 8.062 | 8.062 | 73,705,016 | -0.47(-5.50%) |
Jun 26, 2017 | 8.788 | 8.840 | 8.471 | 8.531 | 54,114,796 | -0.11(-1.33%) |
Jun 23, 2017 | 8.680 | 8.646 | 35,231,376 | +0.10(+1.12%) | ||
Jun 22, 2017 | 8.598 | 8.644 | 8.485 | 8.550 | 35,009,936 | -0.01(-0.11%) |
Jun 21, 2017 | 8.369 | 8.568 | 8.352 | 8.560 | 42,730,372 | +0.24(+2.90%) |
Jun 20, 2017 | 8.490 | 8.521 | 8.307 | 8.318 | 43,936,544 | -0.19(-2.27%) |
Jun 19, 2017 | 8.344 | 8.538 | 8.307 | 8.511 | 56,572,468 | +0.39(+4.84%) |
Jun 16, 2017 | 8.200 | 8.206 | 8.019 | 8.118 | 48,073,000 | -0.10(-1.20%) |
Jun 15, 2017 | 8.074 | 8.244 | 7.924 | 8.216 | 72,260,528 | -0.11(-1.35%) |
Jun 14, 2017 | 8.541 | 8.541 | 8.129 | 8.329 | 71,029,080 | -0.11(-1.34%) |
Jun 13, 2017 | 8.377 | 8.475 | 8.252 | 8.442 | 64,760,400 | +0.19(+2.34%) |
Jun 12, 2017 | 8.168 | 8.286 | 7.926 | 8.249 | 85,141,704 | -0.15(-1.81%) |
Jun 09, 2017 | 9.088 | 9.122 | 8.028 | 8.401 | 119,411,672 | -0.65(-7.23%) |
Jun 08, 2017 | 9.088 | 9.101 | 8.914 | 9.056 | 47,319,688 | +0.02(+0.27%) |
Jun 07, 2017 | 8.997 | 9.054 | 8.880 | 9.031 | 41,650,072 | +0.10(+1.09%) |
Jun 06, 2017 | 9.004 | 9.092 | 8.888 | 8.934 | 39,812,800 | -0.10(-1.13%) |
Jun 05, 2017 | 9.036 | 9.084 | 8.998 | 9.036 | 26,356,936 | -0.01(-0.08%) |
Jun 02, 2017 | 8.831 | 9.050 | 8.793 | 9.044 | 42,637,168 | +0.30(+3.41%) |
Jun 01, 2017 | 8.693 | 8.752 | 8.586 | 8.745 | 37,949,096 | +0.10(+1.20%) |
May 31, 2017 | 8.731 | 8.750 | 8.510 | 8.642 | 49,510,176 | -0.01(-0.12%) |
May 30, 2017 | 8.613 | 8.684 | 8.604 | 8.652 | 28,262,852 | +0.02(+0.21%) |
May 26, 2017 | 8.591 | 8.643 | 8.559 | 8.634 | 28,096,644 | +0.04(+0.43%) |
May 25, 2017 | 8.469 | 8.653 | 8.416 | 8.598 | 44,802,988 | +0.22(+2.63%) |
May 24, 2017 | 8.333 | 8.387 | 8.268 | 8.377 | 33,537,112 | +0.11(+1.38%) |
May 23, 2017 | 8.311 | 8.314 | 8.202 | 8.264 | 35,247,108 | +0.02(+0.25%) |
May 22, 2017 | 8.091 | 8.253 | 8.082 | 8.243 | 33,411,198 | +0.21(+2.59%) |
May 19, 2017 | 8.016 | 8.138 | 8.010 | 8.035 | 37,311,024 | +0.10(+1.21%) |
May 18, 2017 | 7.731 | 8.015 | 7.710 | 7.939 | 61,653,792 | +0.20(+2.53%) |
May 17, 2017 | 8.180 | 8.223 | 7.732 | 7.743 | 71,653,456 | -0.63(-7.57%) |
May 16, 2017 | 8.331 | 8.377 | 8.264 | 8.377 | 39,252,344 | +0.10(+1.26%) |
May 15, 2017 | 8.204 | 8.286 | 8.183 | 8.272 | 35,513,968 | +0.08(+0.93%) |
May 12, 2017 | 8.154 | 8.201 | 8.133 | 8.196 | 29,982,710 | +0.05(+0.65%) |
May 11, 2017 | 8.097 | 8.147 | 7.983 | 8.143 | 31,938,792 | -0.02(-0.24%) |
May 10, 2017 | 8.159 | 8.170 | 8.076 | 8.163 | 28,718,096 | +0.01(+0.16%) |
May 09, 2017 | 8.099 | 8.203 | 8.082 | 8.150 | 38,758,808 | +0.09(+1.10%) |
May 08, 2017 | 8.025 | 8.064 | 7.976 | 8.061 | 31,334,280 | +0.05(+0.60%) |
May 05, 2017 | 7.984 | 8.013 | 7.898 | 8.013 | 27,917,714 | +0.09(+1.09%) |
May 04, 2017 | 7.923 | 7.959 | 7.847 | 7.927 | 37,166,116 | +0.01(+0.10%) |
May 03, 2017 | 7.949 | 7.950 | 7.854 | 7.919 | 37,649,352 | -0.08(-0.99%) |
May 02, 2017 | 7.989 | 8.009 | 7.928 | 7.997 | 30,908,514 | +0.05(+0.59%) |