Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.450 | 7.600 | 7.450 | 7.500 | 46,490 | +0.05(+0.67%) |
Jul 28, 2017 | 7.250 | 7.700 | 7.250 | 7.450 | 71,213 | +0.15(+2.05%) |
Jul 27, 2017 | 7.700 | 7.750 | 7.300 | 7.300 | 628,767 | -0.40(-5.19%) |
Jul 26, 2017 | 7.800 | 7.850 | 7.700 | 7.700 | 71,090 | -0.15(-1.91%) |
Jul 25, 2017 | 7.850 | 8.000 | 7.800 | 7.850 | 52,588 | +0.05(+0.64%) |
Jul 24, 2017 | 7.950 | 7.950 | 7.800 | 7.800 | 46,060 | -0.15(-1.89%) |
Jul 21, 2017 | 8.200 | 8.200 | 7.900 | 7.950 | 103,996 | -0.20(-2.45%) |
Jul 20, 2017 | 8.250 | 8.250 | 8.100 | 8.150 | 23,509 | -0.10(-1.21%) |
Jul 19, 2017 | 8.150 | 8.250 | 8.100 | 8.250 | 44,212 | +0.10(+1.23%) |
Jul 18, 2017 | 8.300 | 8.350 | 8.150 | 8.150 | 44,712 | -0.20(-2.40%) |
Jul 17, 2017 | 8.350 | 8.400 | 8.250 | 8.350 | 94,663 | -0.05(-0.60%) |
Jul 14, 2017 | 8.350 | 8.515 | 8.300 | 8.400 | 48,991 | +0.05(+0.60%) |
Jul 13, 2017 | 8.400 | 8.400 | 8.300 | 8.350 | 54,284 | -0.10(-1.18%) |
Jul 12, 2017 | 8.300 | 8.550 | 8.200 | 8.450 | 35,804 | +0.20(+2.42%) |
Jul 11, 2017 | 8.100 | 8.300 | 7.850 | 8.250 | 93,463 | +0.15(+1.85%) |
Jul 10, 2017 | 8.100 | 8.150 | 8.100 | 8.100 | 42,629 | -0.05(-0.61%) |
Jul 07, 2017 | 8.100 | 8.200 | 8.000 | 8.150 | 42,065 | +0.05(+0.62%) |
Jul 06, 2017 | 8.100 | 8.150 | 8.100 | 8.100 | 67,599 | +0.00(+0.00%) |
Jul 05, 2017 | 8.100 | 8.150 | 8.050 | 8.100 | 69,387 | +0.00(+0.00%) |
Jul 03, 2017 | 8.100 | 8.150 | 8.000 | 8.100 | 60,930 | +0.00(+0.00%) |
Jun 30, 2017 | 8.250 | 8.275 | 8.050 | 8.100 | 88,236 | -0.20(-2.41%) |
Jun 29, 2017 | 8.300 | 8.300 | 8.050 | 8.300 | 97,932 | -0.05(-0.60%) |
Jun 28, 2017 | 8.250 | 8.550 | 8.050 | 8.350 | 72,605 | +0.15(+1.83%) |
Jun 27, 2017 | 8.450 | 8.500 | 8.150 | 8.200 | 51,535 | -0.30(-3.53%) |
Jun 26, 2017 | 8.550 | 8.650 | 8.200 | 8.500 | 64,731 | -0.10(-1.16%) |
Jun 23, 2017 | 8.300 | 8.650 | 8.300 | 8.600 | 772,689 | +0.30(+3.61%) |
Jun 22, 2017 | 8.200 | 8.450 | 8.100 | 8.300 | 91,384 | +0.15(+1.84%) |
Jun 21, 2017 | 8.150 | 8.300 | 8.150 | 8.150 | 44,039 | +0.00(+0.00%) |
Jun 20, 2017 | 8.100 | 8.200 | 8.100 | 8.150 | 78,149 | +0.00(+0.00%) |
Jun 19, 2017 | 8.150 | 8.250 | 8.100 | 8.150 | 117,203 | +0.00(+0.00%) |
Jun 16, 2017 | 8.150 | 8.300 | 8.100 | 8.150 | 130,341 | -0.20(-2.40%) |
Jun 15, 2017 | 8.250 | 8.450 | 7.500 | 8.350 | 86,093 | -0.05(-0.60%) |
Jun 14, 2017 | 8.550 | 8.650 | 8.350 | 8.400 | 80,678 | -0.15(-1.75%) |
Jun 13, 2017 | 8.550 | 8.550 | 8.449 | 8.550 | 64,287 | +0.05(+0.59%) |
Jun 12, 2017 | 8.550 | 8.600 | 8.325 | 8.500 | 87,233 | -0.10(-1.16%) |
Jun 09, 2017 | 8.650 | 8.750 | 8.450 | 8.600 | 127,990 | -0.10(-1.15%) |
Jun 08, 2017 | 8.550 | 8.700 | 8.500 | 8.700 | 88,056 | +0.15(+1.75%) |
Jun 07, 2017 | 8.600 | 8.650 | 8.450 | 8.550 | 68,746 | -0.05(-0.58%) |
Jun 06, 2017 | 8.500 | 8.683 | 8.500 | 8.600 | 26,727 | +0.05(+0.58%) |
Jun 05, 2017 | 8.600 | 8.745 | 8.500 | 8.550 | 56,236 | -0.10(-1.16%) |
Jun 02, 2017 | 8.400 | 8.750 | 8.400 | 8.650 | 148,632 | +0.25(+2.98%) |
Jun 01, 2017 | 8.150 | 8.475 | 8.125 | 8.400 | 260,903 | +0.25(+3.07%) |
May 31, 2017 | 8.150 | 8.325 | 8.075 | 8.150 | 42,647 | +0.00(+0.00%) |
May 30, 2017 | 8.250 | 8.350 | 8.050 | 8.150 | 111,826 | -0.15(-1.81%) |
May 26, 2017 | 8.100 | 8.300 | 8.100 | 8.300 | 65,394 | +0.20(+2.47%) |
May 25, 2017 | 8.250 | 8.549 | 8.100 | 8.100 | 57,181 | -0.15(-1.82%) |
May 24, 2017 | 8.400 | 8.500 | 8.150 | 8.250 | 56,050 | -0.15(-1.79%) |
May 23, 2017 | 8.600 | 8.600 | 8.400 | 8.400 | 65,561 | -0.20(-2.33%) |
May 22, 2017 | 8.550 | 8.700 | 8.450 | 8.600 | 102,709 | +0.15(+1.78%) |
May 19, 2017 | 8.050 | 8.700 | 8.000 | 8.450 | 350,376 | +0.40(+4.97%) |
May 18, 2017 | 7.900 | 8.150 | 7.900 | 8.050 | 140,028 | +0.05(+0.63%) |
May 17, 2017 | 8.100 | 8.250 | 7.975 | 8.000 | 173,329 | -0.30(-3.61%) |
May 16, 2017 | 8.150 | 8.350 | 8.125 | 8.300 | 117,423 | +0.10(+1.22%) |
May 15, 2017 | 8.100 | 8.350 | 8.100 | 8.200 | 110,673 | +0.05(+0.61%) |
May 12, 2017 | 8.200 | 8.450 | 8.100 | 8.150 | 84,062 | +0.00(+0.00%) |
May 11, 2017 | 8.250 | 8.250 | 8.100 | 8.150 | 54,828 | -0.15(-1.81%) |
May 10, 2017 | 8.350 | 8.375 | 8.200 | 8.300 | 197,727 | -0.10(-1.19%) |
May 09, 2017 | 8.650 | 8.650 | 8.300 | 8.400 | 102,887 | -0.15(-1.75%) |
May 08, 2017 | 8.500 | 8.650 | 8.450 | 8.550 | 85,875 | -0.05(-0.58%) |
May 05, 2017 | 8.950 | 8.950 | 8.450 | 8.600 | 150,198 | -0.20(-2.27%) |
May 04, 2017 | 8.700 | 8.850 | 8.600 | 8.800 | 123,101 | +0.10(+1.15%) |
May 03, 2017 | 8.500 | 9.050 | 8.450 | 8.700 | 321,621 | -0.10(-1.14%) |
May 02, 2017 | 8.850 | 8.900 | 8.750 | 8.800 | 190,465 | -0.05(-0.56%) |