Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.824 | 8.115 | 7.751 | 7.877 | 73,665 | +0.10(+1.25%) |
Jul 28, 2017 | 7.877 | 7.993 | 7.751 | 7.780 | 78,092 | +0.05(+0.69%) |
Jul 27, 2017 | 7.777 | 7.843 | 7.727 | 7.727 | 45,792 | -0.04(-0.50%) |
Jul 26, 2017 | 7.829 | 7.892 | 7.766 | 7.766 | 36,340 | -0.06(-0.74%) |
Jul 25, 2017 | 7.727 | 8.207 | 7.727 | 7.824 | 95,008 | -0.10(-1.31%) |
Jul 24, 2017 | 7.751 | 7.928 | 7.751 | 7.928 | 3,191 | +0.16(+2.09%) |
Jul 21, 2017 | 7.824 | 7.934 | 7.766 | 7.766 | 5,930 | -0.01(-0.12%) |
Jul 20, 2017 | 7.867 | 7.926 | 7.717 | 7.775 | 25,064 | -0.16(-2.02%) |
Jul 19, 2017 | 7.863 | 7.935 | 7.737 | 7.935 | 8,893 | +0.15(+1.93%) |
Jul 18, 2017 | 7.926 | 7.927 | 7.756 | 7.785 | 11,197 | -0.14(-1.77%) |
Jul 17, 2017 | 7.853 | 8.100 | 7.853 | 7.926 | 3,410 | +0.07(+0.86%) |
Jul 14, 2017 | 7.756 | 7.877 | 7.756 | 7.858 | 20,982 | +0.18(+2.34%) |
Jul 13, 2017 | 7.785 | 7.824 | 7.678 | 7.678 | 46,415 | -0.12(-1.55%) |
Jul 12, 2017 | 8.134 | 8.134 | 7.780 | 7.800 | 29,842 | -0.28(-3.42%) |
Jul 11, 2017 | 7.853 | 8.100 | 7.853 | 8.076 | 18,215 | +0.13(+1.59%) |
Jul 10, 2017 | 7.989 | 8.056 | 7.834 | 7.950 | 265,245 | -0.06(-0.79%) |
Jul 07, 2017 | 7.771 | 8.013 | 7.771 | 8.013 | 3,214 | +0.01(+0.18%) |
Jul 06, 2017 | 7.863 | 8.149 | 7.858 | 7.998 | 14,945 | +0.06(+0.79%) |
Jul 05, 2017 | 7.950 | 8.110 | 7.805 | 7.935 | 9,287 | -0.10(-1.21%) |
Jul 03, 2017 | 8.158 | 8.173 | 8.008 | 8.032 | 22,374 | -0.13(-1.54%) |
Jun 30, 2017 | 8.047 | 8.187 | 7.974 | 8.158 | 18,799 | +0.10(+1.26%) |
Jun 29, 2017 | 7.669 | 8.187 | 7.669 | 8.056 | 47,397 | +0.36(+4.69%) |
Jun 28, 2017 | 7.717 | 7.877 | 7.615 | 7.695 | 25,359 | -0.06(-0.78%) |
Jun 27, 2017 | 7.741 | 7.960 | 7.693 | 7.756 | 31,515 | +0.02(+0.25%) |
Jun 26, 2017 | 7.771 | 7.984 | 7.737 | 7.737 | 28,872 | -0.14(-1.78%) |
Jun 23, 2017 | 7.727 | 7.877 | 7.659 | 7.877 | 10,374 | +0.08(+1.06%) |
Jun 22, 2017 | 7.804 | 7.913 | 7.620 | 7.795 | 65,539 | -0.05(-0.68%) |
Jun 21, 2017 | 7.863 | 7.969 | 7.683 | 7.848 | 81,097 | +0.09(+1.19%) |
Jun 20, 2017 | 7.649 | 8.069 | 7.587 | 7.756 | 111,742 | -0.02(-0.31%) |
Jun 19, 2017 | 8.126 | 8.173 | 7.780 | 7.780 | 108,078 | -0.34(-4.18%) |
Jun 16, 2017 | 8.076 | 8.200 | 8.076 | 8.120 | 11,643 | +0.03(+0.36%) |
Jun 15, 2017 | 8.241 | 8.483 | 7.998 | 8.090 | 73,434 | -0.15(-1.82%) |
Jun 14, 2017 | 8.915 | 8.915 | 8.003 | 8.241 | 262,542 | -0.77(-8.55%) |
Jun 13, 2017 | 9.026 | 9.089 | 8.895 | 9.011 | 42,021 | -0.06(-0.67%) |
Jun 12, 2017 | 9.171 | 9.210 | 9.072 | 9.072 | 9,163 | -0.19(-2.02%) |
Jun 09, 2017 | 9.264 | 9.448 | 9.089 | 9.259 | 18,902 | -0.03(-0.37%) |
Jun 08, 2017 | 9.142 | 9.327 | 9.142 | 9.293 | 24,352 | +0.08(+0.89%) |
Jun 07, 2017 | 9.244 | 9.356 | 9.162 | 9.210 | 34,234 | +0.00(+0.05%) |
Jun 06, 2017 | 9.113 | 9.259 | 9.045 | 9.205 | 24,146 | +0.06(+0.69%) |
Jun 05, 2017 | 9.457 | 9.584 | 9.142 | 9.142 | 27,251 | -0.41(-4.26%) |
Jun 02, 2017 | 9.462 | 9.695 | 9.397 | 9.550 | 5,186 | -0.00(-0.05%) |
Jun 01, 2017 | 9.467 | 9.695 | 9.467 | 9.554 | 17,846 | -0.09(-0.95%) |
May 31, 2017 | 9.559 | 9.690 | 9.298 | 9.646 | 39,762 | +0.11(+1.17%) |
May 30, 2017 | 9.453 | 9.690 | 9.453 | 9.535 | 18,599 | -0.09(-0.91%) |
May 26, 2017 | 9.587 | 9.671 | 9.587 | 9.622 | 34,799 | -0.07(-0.70%) |
May 25, 2017 | 9.571 | 9.690 | 9.521 | 9.690 | 42,688 | +0.07(+0.71%) |
May 24, 2017 | 9.574 | 9.622 | 9.395 | 9.622 | 47,853 | +0.05(+0.51%) |
May 23, 2017 | 9.297 | 9.574 | 9.297 | 9.574 | 60,802 | +0.29(+3.08%) |
May 22, 2017 | 9.380 | 9.447 | 9.211 | 9.288 | 27,333 | -0.10(-1.08%) |
May 19, 2017 | 9.084 | 9.443 | 9.082 | 9.390 | 24,579 | +0.23(+2.54%) |
May 18, 2017 | 9.176 | 9.176 | 9.045 | 9.157 | 37,442 | +0.02(+0.21%) |
May 17, 2017 | 9.210 | 9.210 | 8.968 | 9.137 | 51,346 | -0.13(-1.44%) |
May 16, 2017 | 9.215 | 9.297 | 9.177 | 9.271 | 32,845 | +0.06(+0.66%) |
May 15, 2017 | 9.152 | 9.215 | 8.973 | 9.210 | 42,692 | +0.06(+0.69%) |
May 12, 2017 | 8.997 | 9.147 | 8.973 | 9.147 | 65,209 | +0.22(+2.50%) |
May 11, 2017 | 8.900 | 9.161 | 8.900 | 8.924 | 28,198 | -0.00(-0.05%) |
May 10, 2017 | 9.162 | 9.186 | 8.915 | 8.929 | 96,825 | -0.25(-2.75%) |
May 09, 2017 | 9.302 | 9.322 | 9.162 | 9.181 | 65,922 | -0.06(-0.63%) |
May 08, 2017 | 9.162 | 9.259 | 9.089 | 9.239 | 32,951 | +0.06(+0.63%) |
May 05, 2017 | 9.133 | 9.326 | 9.079 | 9.181 | 93,766 | +0.05(+0.58%) |
May 04, 2017 | 9.191 | 9.191 | 9.031 | 9.128 | 56,336 | +0.01(+0.11%) |
May 03, 2017 | 9.190 | 9.190 | 9.041 | 9.118 | 72,534 | -0.00(-0.05%) |
May 02, 2017 | 9.128 | 9.267 | 9.046 | 9.123 | 107,452 | -0.01(-0.10%) |