Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.010 | 8.152 | 7.868 | 8.105 | 790,946 | +0.12(+1.48%) |
Jul 28, 2017 | 8.128 | 8.152 | 7.868 | 7.986 | 672,011 | -0.24(-2.88%) |
Jul 27, 2017 | 7.891 | 8.223 | 7.844 | 8.223 | 1,205,281 | +0.36(+4.52%) |
Jul 26, 2017 | 7.891 | 7.962 | 7.725 | 7.868 | 637,225 | -0.05(-0.60%) |
Jul 25, 2017 | 7.773 | 8.057 | 7.725 | 7.915 | 1,442,082 | +0.19(+2.45%) |
Jul 24, 2017 | 7.891 | 7.939 | 7.607 | 7.725 | 1,483,622 | -0.21(-2.69%) |
Jul 21, 2017 | 8.057 | 8.128 | 7.796 | 7.939 | 915,953 | -0.07(-0.89%) |
Jul 20, 2017 | 7.939 | 8.116 | 7.915 | 8.010 | 533,062 | +0.05(+0.60%) |
Jul 19, 2017 | 7.844 | 7.986 | 7.820 | 7.962 | 614,796 | +0.14(+1.82%) |
Jul 18, 2017 | 7.915 | 7.962 | 7.785 | 7.820 | 674,969 | -0.09(-1.20%) |
Jul 17, 2017 | 7.915 | 8.104 | 7.749 | 7.915 | 982,877 | +0.05(+0.60%) |
Jul 14, 2017 | 8.152 | 8.247 | 7.832 | 7.868 | 767,279 | -0.31(-3.77%) |
Jul 13, 2017 | 7.749 | 8.247 | 7.725 | 8.176 | 1,263,099 | +0.43(+5.50%) |
Jul 12, 2017 | 7.773 | 7.891 | 7.631 | 7.749 | 1,213,630 | -0.02(-0.30%) |
Jul 11, 2017 | 7.703 | 7.866 | 7.679 | 7.773 | 1,131,169 | +0.07(+0.91%) |
Jul 10, 2017 | 7.983 | 8.100 | 7.656 | 7.703 | 1,155,301 | -0.42(-5.17%) |
Jul 07, 2017 | 8.123 | 8.193 | 8.006 | 8.123 | 528,477 | +0.02(+0.29%) |
Jul 06, 2017 | 8.286 | 8.403 | 8.006 | 8.100 | 858,022 | -0.21(-2.53%) |
Jul 05, 2017 | 8.636 | 8.706 | 8.228 | 8.310 | 856,889 | -0.40(-4.56%) |
Jul 03, 2017 | 8.356 | 8.730 | 8.356 | 8.706 | 768,453 | +0.40(+4.78%) |
Jun 30, 2017 | 8.426 | 8.426 | 8.228 | 8.310 | 777,692 | -0.07(-0.84%) |
Jun 29, 2017 | 8.100 | 8.403 | 8.053 | 8.380 | 792,138 | +0.28(+3.46%) |
Jun 28, 2017 | 8.053 | 8.240 | 7.994 | 8.100 | 788,325 | +0.09(+1.17%) |
Jun 27, 2017 | 7.866 | 8.123 | 7.773 | 8.006 | 756,611 | +0.14(+1.78%) |
Jun 26, 2017 | 7.889 | 7.936 | 7.726 | 7.866 | 579,818 | +0.02(+0.30%) |
Jun 23, 2017 | 7.586 | 7.866 | 7.493 | 7.843 | 1,450,235 | +0.21(+2.75%) |
Jun 22, 2017 | 7.843 | 7.889 | 7.586 | 7.633 | 994,338 | -0.23(-2.97%) |
Jun 21, 2017 | 7.936 | 8.100 | 7.843 | 7.866 | 607,541 | -0.07(-0.88%) |
Jun 20, 2017 | 8.193 | 8.193 | 7.866 | 7.936 | 667,845 | -0.28(-3.41%) |
Jun 19, 2017 | 8.123 | 8.216 | 7.843 | 8.216 | 1,023,550 | +0.12(+1.44%) |
Jun 16, 2017 | 8.006 | 8.123 | 7.866 | 8.100 | 1,574,986 | -0.07(-0.86%) |
Jun 15, 2017 | 8.146 | 8.298 | 7.983 | 8.170 | 474,667 | -0.05(-0.57%) |
Jun 14, 2017 | 8.146 | 8.262 | 7.983 | 8.216 | 647,984 | +0.05(+0.57%) |
Jun 13, 2017 | 8.520 | 8.590 | 8.076 | 8.170 | 1,209,244 | -0.37(-4.37%) |
Jun 12, 2017 | 8.310 | 8.823 | 8.310 | 8.543 | 944,228 | +0.19(+2.23%) |
Jun 09, 2017 | 7.866 | 8.415 | 7.796 | 8.356 | 1,113,342 | +0.49(+6.23%) |
Jun 08, 2017 | 7.749 | 8.006 | 7.726 | 7.866 | 846,885 | +0.12(+1.51%) |
Jun 07, 2017 | 7.703 | 7.796 | 7.539 | 7.749 | 737,555 | +0.05(+0.61%) |
Jun 06, 2017 | 7.773 | 7.866 | 7.586 | 7.703 | 785,097 | -0.14(-1.79%) |
Jun 05, 2017 | 7.983 | 8.006 | 7.819 | 7.843 | 898,953 | -0.14(-1.75%) |
Jun 02, 2017 | 8.240 | 8.297 | 7.960 | 7.983 | 770,901 | -0.26(-3.12%) |
Jun 01, 2017 | 7.913 | 8.240 | 7.819 | 8.240 | 964,473 | +0.30(+3.82%) |
May 31, 2017 | 7.960 | 7.983 | 7.703 | 7.936 | 639,480 | -0.02(-0.29%) |
May 30, 2017 | 7.866 | 8.006 | 7.866 | 7.960 | 634,386 | +0.12(+1.49%) |
May 26, 2017 | 7.866 | 7.913 | 7.726 | 7.843 | 560,439 | -0.02(-0.30%) |
May 25, 2017 | 7.889 | 7.936 | 7.819 | 7.866 | 806,846 | +0.09(+1.20%) |
May 24, 2017 | 7.796 | 7.866 | 7.586 | 7.773 | 1,014,363 | -0.02(-0.30%) |
May 23, 2017 | 8.123 | 8.123 | 7.773 | 7.796 | 798,622 | -0.28(-3.47%) |
May 22, 2017 | 7.843 | 8.310 | 7.843 | 8.076 | 1,572,904 | +0.21(+2.67%) |
May 19, 2017 | 7.749 | 7.960 | 7.516 | 7.866 | 2,151,643 | -0.26(-3.16%) |
May 18, 2017 | 7.983 | 8.683 | 7.843 | 8.123 | 2,215,124 | +0.28(+3.57%) |
May 17, 2017 | 8.123 | 8.076 | 7.656 | 7.843 | 2,213,419 | -0.28(-3.45%) |
May 16, 2017 | 8.286 | 8.333 | 8.100 | 8.123 | 960,510 | -0.21(-2.52%) |
May 15, 2017 | 8.566 | 8.590 | 8.286 | 8.333 | 1,055,064 | -0.19(-2.19%) |
May 12, 2017 | 8.870 | 8.917 | 8.450 | 8.520 | 1,167,831 | -0.42(-4.70%) |
May 11, 2017 | 9.337 | 9.407 | 8.783 | 8.940 | 1,014,579 | -0.51(-5.43%) |
May 10, 2017 | 9.197 | 9.523 | 9.197 | 9.453 | 710,383 | +0.19(+2.02%) |
May 09, 2017 | 9.337 | 9.407 | 9.243 | 9.267 | 788,139 | -0.07(-0.75%) |
May 08, 2017 | 9.290 | 9.477 | 9.290 | 9.337 | 715,331 | +0.05(+0.50%) |
May 05, 2017 | 9.197 | 9.337 | 9.080 | 9.290 | 809,450 | +0.09(+1.02%) |
May 04, 2017 | 9.103 | 9.337 | 9.103 | 9.197 | 1,686,272 | +0.16(+1.81%) |
May 03, 2017 | 9.057 | 9.103 | 8.847 | 9.033 | 770,978 | -0.09(-1.02%) |
May 02, 2017 | 8.800 | 9.109 | 8.753 | 9.127 | 843,233 | +0.35(+3.99%) |