Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.114 | 9.149 | 8.829 | 9.035 | 287,395 | -0.12(-1.29%) |
Jul 28, 2017 | 9.109 | 9.197 | 9.109 | 9.153 | 34,212 | +0.03(+0.34%) |
Jul 27, 2017 | 8.868 | 9.188 | 8.855 | 9.122 | 80,989 | +0.33(+3.79%) |
Jul 26, 2017 | 8.715 | 8.794 | 8.711 | 8.790 | 66,026 | +0.12(+1.36%) |
Jul 25, 2017 | 8.715 | 8.715 | 8.542 | 8.671 | 36,114 | +0.00(+0.00%) |
Jul 24, 2017 | 8.536 | 8.706 | 8.536 | 8.671 | 35,257 | +0.15(+1.80%) |
Jul 21, 2017 | 8.538 | 8.540 | 8.452 | 8.518 | 10,400 | +0.04(+0.46%) |
Jul 20, 2017 | 8.483 | 8.483 | 8.465 | 8.479 | 13,241 | +0.00(+0.05%) |
Jul 19, 2017 | 8.461 | 8.483 | 8.461 | 8.474 | 22,018 | +0.02(+0.21%) |
Jul 18, 2017 | 8.461 | 8.483 | 8.452 | 8.457 | 18,267 | -0.00(-0.05%) |
Jul 17, 2017 | 8.483 | 8.483 | 8.457 | 8.461 | 51,497 | -0.00(-0.05%) |
Jul 14, 2017 | 8.483 | 8.483 | 8.409 | 8.465 | 57,098 | +0.11(+1.31%) |
Jul 13, 2017 | 8.233 | 8.483 | 8.203 | 8.356 | 91,057 | +0.25(+3.02%) |
Jul 12, 2017 | 8.102 | 8.229 | 8.021 | 8.111 | 81,106 | +0.07(+0.93%) |
Jul 11, 2017 | 8.053 | 8.102 | 8.036 | 8.036 | 29,620 | +0.07(+0.85%) |
Jul 10, 2017 | 7.800 | 7.968 | 7.800 | 7.968 | 14,129 | +0.05(+0.58%) |
Jul 07, 2017 | 7.971 | 7.971 | 7.756 | 7.922 | 50,353 | -0.07(-0.82%) |
Jul 06, 2017 | 7.944 | 8.010 | 7.887 | 7.988 | 31,193 | +0.12(+1.56%) |
Jul 05, 2017 | 8.172 | 8.172 | 7.817 | 7.865 | 43,144 | -0.18(-2.18%) |
Jul 03, 2017 | 8.233 | 8.284 | 7.931 | 8.041 | 68,849 | -0.19(-2.34%) |
Jun 30, 2017 | 8.163 | 8.303 | 8.054 | 8.233 | 62,756 | +0.07(+0.86%) |
Jun 29, 2017 | 8.146 | 8.233 | 7.726 | 8.163 | 82,492 | +0.06(+0.70%) |
Jun 28, 2017 | 7.927 | 8.237 | 7.927 | 8.106 | 62,387 | +0.19(+2.38%) |
Jun 27, 2017 | 7.966 | 7.966 | 7.791 | 7.918 | 51,986 | -0.05(-0.60%) |
Jun 26, 2017 | 7.839 | 7.966 | 7.761 | 7.966 | 86,184 | +0.07(+0.89%) |
Jun 23, 2017 | 7.975 | 8.163 | 7.818 | 7.896 | 90,564 | -0.12(-1.53%) |
Jun 22, 2017 | 8.052 | 8.146 | 7.914 | 8.019 | 108,714 | -0.24(-2.92%) |
Jun 21, 2017 | 8.566 | 8.566 | 8.115 | 8.260 | 115,786 | -0.22(-2.58%) |
Jun 20, 2017 | 8.627 | 8.627 | 8.444 | 8.479 | 97,268 | -0.11(-1.22%) |
Jun 19, 2017 | 8.505 | 8.627 | 8.352 | 8.584 | 92,708 | -0.04(-0.46%) |
Jun 16, 2017 | 8.163 | 8.741 | 8.163 | 8.623 | 50,495 | +0.05(+0.62%) |
Jun 15, 2017 | 8.531 | 8.671 | 8.531 | 8.570 | 69,454 | -0.01(-0.16%) |
Jun 14, 2017 | 8.409 | 8.636 | 8.365 | 8.584 | 119,280 | +0.22(+2.62%) |
Jun 13, 2017 | 8.338 | 8.444 | 8.313 | 8.365 | 72,993 | +0.12(+1.49%) |
Jun 12, 2017 | 8.181 | 8.365 | 8.131 | 8.242 | 340,137 | +0.15(+1.89%) |
Jun 09, 2017 | 8.058 | 8.181 | 7.992 | 8.089 | 26,900 | +0.12(+1.54%) |
Jun 08, 2017 | 8.063 | 8.124 | 7.949 | 7.966 | 41,904 | -0.05(-0.57%) |
Jun 07, 2017 | 7.992 | 8.176 | 7.948 | 8.012 | 68,867 | +0.02(+0.30%) |
Jun 06, 2017 | 8.010 | 8.010 | 7.850 | 7.988 | 114,325 | +0.00(+0.00%) |
Jun 05, 2017 | 7.730 | 8.181 | 7.730 | 7.988 | 352,522 | +0.33(+4.29%) |
Jun 02, 2017 | 7.314 | 7.767 | 7.282 | 7.660 | 123,735 | +0.41(+5.68%) |
Jun 01, 2017 | 7.112 | 7.248 | 7.112 | 7.248 | 49,033 | +0.21(+2.92%) |
May 31, 2017 | 7.248 | 7.248 | 7.003 | 7.042 | 145,452 | -0.14(-2.01%) |
May 30, 2017 | 7.143 | 7.217 | 7.090 | 7.186 | 82,149 | +0.09(+1.29%) |
May 26, 2017 | 7.007 | 7.117 | 6.920 | 7.095 | 59,943 | +0.24(+3.45%) |
May 25, 2017 | 6.753 | 6.876 | 6.753 | 6.858 | 41,573 | +0.04(+0.60%) |
May 24, 2017 | 6.766 | 6.849 | 6.766 | 6.817 | 17,319 | +0.03(+0.43%) |
May 23, 2017 | 6.863 | 6.863 | 6.788 | 6.788 | 15,116 | -0.02(-0.26%) |
May 22, 2017 | 6.810 | 6.902 | 6.788 | 6.806 | 99,101 | +0.07(+1.11%) |
May 19, 2017 | 6.749 | 6.783 | 6.706 | 6.731 | 93,283 | -0.05(-0.77%) |
May 18, 2017 | 6.753 | 6.832 | 6.701 | 6.784 | 83,401 | +0.10(+1.51%) |
May 17, 2017 | 6.806 | 6.915 | 6.670 | 6.683 | 127,710 | -0.12(-1.80%) |
May 16, 2017 | 6.832 | 6.911 | 6.657 | 6.806 | 122,495 | -0.07(-1.02%) |
May 15, 2017 | 7.073 | 7.073 | 6.810 | 6.876 | 218,226 | -0.18(-2.55%) |
May 12, 2017 | 7.047 | 7.121 | 6.877 | 7.055 | 63,887 | +0.06(+0.88%) |
May 11, 2017 | 6.994 | 7.108 | 6.981 | 6.994 | 154,476 | +0.20(+2.90%) |
May 10, 2017 | 6.692 | 6.867 | 6.582 | 6.797 | 164,210 | +0.29(+4.51%) |
May 09, 2017 | 6.595 | 6.595 | 6.442 | 6.503 | 139,449 | +0.08(+1.30%) |
May 08, 2017 | 6.460 | 6.591 | 6.416 | 6.420 | 124,349 | -0.08(-1.28%) |
May 05, 2017 | 6.727 | 6.941 | 6.482 | 6.503 | 578,387 | -0.81(-11.13%) |
May 04, 2017 | 7.401 | 7.419 | 7.279 | 7.318 | 71,655 | +0.00(+0.06%) |
May 03, 2017 | 7.252 | 7.432 | 7.239 | 7.314 | 180,023 | -0.01(-0.18%) |
May 02, 2017 | 7.230 | 7.366 | 7.182 | 7.327 | 321,269 | +0.17(+2.39%) |