Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.522 | 8.522 | 8.225 | 8.266 | 2,800,394 | -0.24(-2.82%) |
Jul 28, 2017 | 8.605 | 8.638 | 8.452 | 8.506 | 572,708 | -0.12(-1.34%) |
Jul 27, 2017 | 8.712 | 8.712 | 8.559 | 8.621 | 954,589 | -0.12(-1.42%) |
Jul 26, 2017 | 8.646 | 8.762 | 8.597 | 8.745 | 673,230 | +0.12(+1.44%) |
Jul 25, 2017 | 8.555 | 8.679 | 8.514 | 8.621 | 772,655 | +0.08(+0.97%) |
Jul 24, 2017 | 8.638 | 8.650 | 8.514 | 8.539 | 830,113 | -0.10(-1.15%) |
Jul 21, 2017 | 8.605 | 8.646 | 8.555 | 8.638 | 731,664 | +0.04(+0.48%) |
Jul 20, 2017 | 8.547 | 8.605 | 8.522 | 8.597 | 457,308 | +0.03(+0.39%) |
Jul 19, 2017 | 8.547 | 8.584 | 8.506 | 8.564 | 608,058 | +0.02(+0.29%) |
Jul 18, 2017 | 8.440 | 8.547 | 8.431 | 8.539 | 548,134 | +0.10(+1.18%) |
Jul 17, 2017 | 8.390 | 8.464 | 8.357 | 8.440 | 413,393 | +0.05(+0.59%) |
Jul 14, 2017 | 8.390 | 8.473 | 8.307 | 8.390 | 496,595 | +0.08(+1.00%) |
Jul 13, 2017 | 8.274 | 8.373 | 8.274 | 8.307 | 639,775 | +0.05(+0.60%) |
Jul 12, 2017 | 8.233 | 8.266 | 8.208 | 8.258 | 1,636,967 | +0.09(+1.11%) |
Jul 11, 2017 | 8.274 | 8.274 | 8.134 | 8.167 | 1,463,958 | -0.07(-0.80%) |
Jul 10, 2017 | 8.142 | 8.287 | 8.142 | 8.233 | 911,125 | +0.04(+0.50%) |
Jul 07, 2017 | 8.192 | 8.241 | 8.142 | 8.192 | 1,512,019 | +0.00(+0.00%) |
Jul 06, 2017 | 8.101 | 8.208 | 7.993 | 8.192 | 1,237,582 | +0.13(+1.64%) |
Jul 05, 2017 | 7.795 | 8.068 | 7.795 | 8.059 | 1,989,857 | +0.28(+3.61%) |
Jul 03, 2017 | 7.745 | 7.820 | 7.745 | 7.778 | 621,706 | -0.02(-0.21%) |
Jun 30, 2017 | 7.720 | 7.811 | 7.679 | 7.795 | 875,655 | +0.08(+1.07%) |
Jun 29, 2017 | 7.828 | 7.828 | 7.687 | 7.712 | 940,408 | -0.12(-1.58%) |
Jun 28, 2017 | 7.869 | 7.960 | 7.836 | 7.836 | 1,104,292 | +0.01(+0.11%) |
Jun 27, 2017 | 7.795 | 7.861 | 7.720 | 7.828 | 911,877 | +0.03(+0.42%) |
Jun 26, 2017 | 7.778 | 7.878 | 7.770 | 7.795 | 594,841 | +0.02(+0.21%) |
Jun 23, 2017 | 7.654 | 7.787 | 7.613 | 7.778 | 2,485,677 | +0.14(+1.84%) |
Jun 22, 2017 | 7.712 | 7.712 | 7.621 | 7.638 | 780,199 | -0.02(-0.22%) |
Jun 21, 2017 | 7.836 | 7.886 | 7.617 | 7.654 | 1,447,871 | -0.17(-2.22%) |
Jun 20, 2017 | 7.886 | 7.944 | 7.811 | 7.828 | 1,248,597 | -0.07(-0.94%) |
Jun 19, 2017 | 7.894 | 7.968 | 7.828 | 7.902 | 779,501 | +0.06(+0.74%) |
Jun 16, 2017 | 7.911 | 7.944 | 7.787 | 7.844 | 1,726,963 | -0.02(-0.21%) |
Jun 15, 2017 | 7.878 | 7.911 | 7.754 | 7.861 | 1,065,335 | -0.10(-1.25%) |
Jun 14, 2017 | 8.035 | 8.117 | 7.944 | 7.960 | 1,464,221 | -0.02(-0.21%) |
Jun 13, 2017 | 7.836 | 7.989 | 7.836 | 7.977 | 2,165,002 | +0.12(+1.58%) |
Jun 12, 2017 | 7.836 | 7.869 | 7.774 | 7.853 | 1,378,449 | -0.02(-0.21%) |
Jun 09, 2017 | 7.836 | 7.886 | 7.811 | 7.869 | 1,337,155 | +0.06(+0.74%) |
Jun 08, 2017 | 7.844 | 7.844 | 7.770 | 7.811 | 1,302,693 | -0.01(-0.11%) |
Jun 07, 2017 | 7.828 | 7.911 | 7.803 | 7.820 | 1,067,214 | -0.04(-0.53%) |
Jun 06, 2017 | 7.803 | 7.878 | 7.770 | 7.861 | 936,589 | +0.09(+1.17%) |
Jun 05, 2017 | 7.820 | 7.820 | 7.745 | 7.770 | 2,048,102 | -0.05(-0.63%) |
Jun 02, 2017 | 7.762 | 7.911 | 7.762 | 7.820 | 1,170,546 | +0.02(+0.32%) |
Jun 01, 2017 | 7.712 | 7.890 | 7.687 | 7.795 | 1,115,658 | +0.03(+0.43%) |
May 31, 2017 | 7.886 | 7.911 | 7.712 | 7.762 | 2,418,611 | -0.09(-1.16%) |
May 30, 2017 | 7.720 | 7.935 | 7.712 | 7.853 | 1,275,695 | +0.15(+1.93%) |
May 26, 2017 | 7.530 | 7.708 | 7.497 | 7.704 | 2,254,038 | +0.13(+1.75%) |
May 25, 2017 | 7.580 | 7.654 | 7.506 | 7.572 | 2,115,668 | -0.03(-0.43%) |
May 24, 2017 | 7.588 | 7.638 | 7.572 | 7.605 | 1,738,776 | +0.04(+0.55%) |
May 23, 2017 | 7.687 | 7.712 | 7.563 | 7.563 | 1,654,074 | -0.12(-1.61%) |
May 22, 2017 | 7.770 | 7.787 | 7.588 | 7.687 | 1,300,427 | -0.07(-0.85%) |
May 19, 2017 | 7.712 | 7.869 | 7.683 | 7.754 | 2,283,618 | +0.10(+1.30%) |
May 18, 2017 | 7.878 | 7.944 | 7.605 | 7.654 | 2,053,721 | -0.34(-4.24%) |
May 17, 2017 | 7.977 | 8.051 | 7.836 | 7.993 | 1,287,763 | +0.02(+0.28%) |
May 16, 2017 | 8.206 | 8.214 | 7.963 | 7.971 | 1,354,051 | -0.22(-2.68%) |
May 15, 2017 | 8.060 | 8.198 | 8.060 | 8.190 | 740,008 | +0.17(+2.13%) |
May 12, 2017 | 7.906 | 8.020 | 7.865 | 8.020 | 831,810 | +0.12(+1.54%) |
May 11, 2017 | 7.955 | 7.995 | 7.833 | 7.898 | 1,027,228 | -0.03(-0.41%) |
May 10, 2017 | 7.930 | 8.012 | 7.898 | 7.930 | 1,573,950 | +0.01(+0.10%) |
May 09, 2017 | 7.995 | 7.995 | 7.882 | 7.922 | 1,350,683 | -0.06(-0.81%) |
May 08, 2017 | 8.214 | 8.214 | 7.955 | 7.987 | 1,113,974 | -0.22(-2.67%) |
May 05, 2017 | 8.133 | 8.243 | 8.109 | 8.206 | 516,056 | +0.04(+0.50%) |
May 04, 2017 | 8.109 | 8.210 | 8.076 | 8.166 | 744,497 | +0.02(+0.30%) |
May 03, 2017 | 8.263 | 8.304 | 8.133 | 8.141 | 907,002 | -0.12(-1.47%) |
May 02, 2017 | 8.076 | 8.296 | 7.955 | 8.263 | 1,650,577 | +0.19(+2.41%) |