Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.050 | 8.050 | 7.700 | 8.000 | 44,125 | -0.05(-0.62%) |
Jul 28, 2017 | 7.990 | 8.400 | 7.990 | 8.050 | 18,676 | +0.02(+0.25%) |
Jul 27, 2017 | 8.140 | 8.200 | 7.960 | 8.030 | 22,714 | -0.10(-1.23%) |
Jul 26, 2017 | 8.260 | 8.580 | 7.930 | 8.130 | 17,557 | -0.13(-1.57%) |
Jul 25, 2017 | 8.400 | 8.490 | 7.650 | 8.260 | 67,315 | -0.13(-1.55%) |
Jul 24, 2017 | 8.530 | 9.120 | 8.250 | 8.390 | 69,983 | -0.13(-1.53%) |
Jul 21, 2017 | 8.670 | 8.700 | 8.160 | 8.520 | 108,586 | -0.15(-1.73%) |
Jul 20, 2017 | 8.750 | 8.820 | 8.560 | 8.670 | 15,670 | +0.00(+0.00%) |
Jul 19, 2017 | 9.240 | 9.240 | 8.660 | 8.670 | 27,297 | -0.45(-4.93%) |
Jul 18, 2017 | 9.070 | 9.620 | 8.620 | 9.120 | 39,446 | -0.01(-0.11%) |
Jul 17, 2017 | 9.070 | 9.250 | 8.774 | 9.130 | 30,944 | +0.14(+1.56%) |
Jul 14, 2017 | 8.670 | 9.210 | 8.670 | 8.990 | 4,337 | +0.32(+3.69%) |
Jul 13, 2017 | 8.821 | 8.910 | 8.650 | 8.670 | 6,576 | -0.14(-1.59%) |
Jul 12, 2017 | 8.660 | 9.110 | 8.610 | 8.810 | 24,968 | +0.20(+2.32%) |
Jul 11, 2017 | 8.680 | 9.020 | 8.600 | 8.610 | 10,870 | -0.08(-0.92%) |
Jul 10, 2017 | 9.200 | 9.340 | 8.510 | 8.690 | 96,053 | -0.51(-5.54%) |
Jul 07, 2017 | 9.220 | 9.300 | 9.200 | 9.200 | 1,483 | +0.00(+0.00%) |
Jul 06, 2017 | 9.210 | 9.520 | 9.200 | 9.200 | 13,999 | -0.01(-0.11%) |
Jul 05, 2017 | 9.210 | 9.320 | 9.200 | 9.210 | 9,483 | +0.00(+0.00%) |
Jul 03, 2017 | 9.390 | 9.670 | 9.210 | 9.210 | 11,063 | -0.13(-1.39%) |
Jun 30, 2017 | 9.450 | 9.500 | 9.200 | 9.340 | 41,330 | -0.06(-0.64%) |
Jun 29, 2017 | 9.640 | 9.670 | 9.290 | 9.400 | 23,193 | -0.25(-2.59%) |
Jun 28, 2017 | 9.620 | 9.950 | 9.584 | 9.650 | 23,029 | +0.09(+0.94%) |
Jun 27, 2017 | 9.200 | 9.780 | 9.200 | 9.560 | 31,800 | +0.36(+3.91%) |
Jun 26, 2017 | 9.930 | 10.48 | 9.180 | 9.200 | 69,537 | -0.68(-6.88%) |
Jun 23, 2017 | 10.24 | 10.33 | 9.760 | 9.880 | 38,500 | -0.39(-3.80%) |
Jun 22, 2017 | 10.28 | 10.92 | 9.590 | 10.27 | 29,837 | -0.01(-0.10%) |
Jun 21, 2017 | 10.90 | 10.91 | 10.00 | 10.28 | 27,241 | -0.08(-0.77%) |
Jun 20, 2017 | 11.10 | 11.24 | 9.960 | 10.36 | 43,614 | -0.77(-6.92%) |
Jun 19, 2017 | 11.25 | 11.25 | 10.97 | 11.13 | 38,405 | -0.09(-0.80%) |
Jun 16, 2017 | 11.10 | 11.39 | 10.48 | 11.22 | 48,674 | +0.12(+1.08%) |
Jun 15, 2017 | 10.94 | 11.51 | 10.33 | 11.10 | 44,213 | +0.07(+0.63%) |
Jun 14, 2017 | 10.90 | 11.19 | 10.35 | 11.03 | 54,454 | +0.14(+1.29%) |
Jun 13, 2017 | 10.29 | 11.00 | 10.27 | 10.89 | 48,611 | +0.63(+6.14%) |
Jun 12, 2017 | 10.42 | 10.89 | 10.09 | 10.26 | 16,025 | -0.20(-1.91%) |
Jun 09, 2017 | 10.35 | 10.61 | 10.06 | 10.46 | 28,092 | +0.11(+1.06%) |
Jun 08, 2017 | 10.09 | 10.36 | 10.06 | 10.35 | 6,332 | +0.13(+1.27%) |
Jun 07, 2017 | 10.18 | 10.58 | 10.11 | 10.22 | 23,078 | -0.07(-0.68%) |
Jun 06, 2017 | 10.25 | 10.70 | 10.15 | 10.29 | 15,298 | -0.02(-0.19%) |
Jun 05, 2017 | 10.45 | 10.52 | 10.15 | 10.31 | 40,965 | -0.39(-3.64%) |
Jun 02, 2017 | 9.960 | 11.00 | 9.820 | 10.70 | 302,878 | +0.73(+7.32%) |
Jun 01, 2017 | 10.20 | 10.25 | 9.690 | 9.970 | 49,774 | -0.19(-1.87%) |
May 31, 2017 | 9.814 | 10.46 | 9.340 | 10.16 | 130,272 | +0.51(+5.28%) |
May 30, 2017 | 9.050 | 10.50 | 9.050 | 9.650 | 73,187 | +0.37(+3.99%) |
May 26, 2017 | 9.210 | 9.620 | 9.000 | 9.280 | 31,638 | +0.02(+0.22%) |
May 25, 2017 | 9.600 | 9.977 | 8.920 | 9.260 | 37,470 | -0.32(-3.34%) |
May 24, 2017 | 8.740 | 9.770 | 8.740 | 9.580 | 80,467 | +0.85(+9.74%) |
May 23, 2017 | 8.820 | 9.025 | 8.661 | 8.730 | 17,437 | -0.11(-1.24%) |
May 22, 2017 | 8.440 | 9.060 | 8.070 | 8.840 | 35,235 | +0.40(+4.74%) |
May 19, 2017 | 8.080 | 8.500 | 8.080 | 8.440 | 70,433 | +0.35(+4.33%) |
May 18, 2017 | 8.120 | 8.300 | 8.010 | 8.090 | 13,206 | -0.08(-0.98%) |
May 17, 2017 | 8.510 | 8.770 | 8.110 | 8.170 | 136,942 | -0.41(-4.78%) |
May 16, 2017 | 9.390 | 9.550 | 8.550 | 8.580 | 69,175 | -0.53(-5.82%) |
May 15, 2017 | 9.770 | 9.840 | 9.030 | 9.110 | 51,024 | -0.62(-6.37%) |
May 12, 2017 | 10.14 | 10.19 | 9.730 | 9.730 | 16,345 | -0.55(-5.35%) |
May 11, 2017 | 10.46 | 10.85 | 10.17 | 10.28 | 97,858 | -0.17(-1.63%) |
May 10, 2017 | 10.99 | 11.07 | 10.45 | 10.45 | 58,870 | -0.53(-4.83%) |
May 09, 2017 | 10.07 | 11.55 | 10.07 | 10.98 | 37,516 | +0.38(+3.58%) |
May 08, 2017 | 10.78 | 10.91 | 10.31 | 10.60 | 17,443 | -0.26(-2.39%) |
May 05, 2017 | 11.21 | 11.27 | 10.76 | 10.86 | 6,341 | -0.36(-3.21%) |
May 04, 2017 | 10.01 | 11.72 | 9.738 | 11.22 | 89,324 | +0.67(+6.35%) |
May 03, 2017 | 10.80 | 10.80 | 10.13 | 10.55 | 10,301 | -0.13(-1.22%) |
May 02, 2017 | 10.86 | 11.38 | 10.54 | 10.68 | 16,990 | -0.13(-1.20%) |