Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.950 | 8.150 | 7.810 | 8.090 | 466,070 | +0.13(+1.63%) |
Jul 28, 2017 | 7.980 | 8.211 | 7.920 | 7.960 | 666,146 | -0.04(-0.50%) |
Jul 27, 2017 | 8.240 | 8.250 | 7.990 | 8.000 | 1,061,255 | -0.24(-2.91%) |
Jul 26, 2017 | 8.460 | 8.620 | 8.191 | 8.240 | 492,911 | -0.21(-2.49%) |
Jul 25, 2017 | 8.390 | 8.480 | 8.270 | 8.450 | 562,288 | +0.04(+0.48%) |
Jul 24, 2017 | 8.320 | 8.495 | 8.080 | 8.410 | 686,405 | +0.09(+1.08%) |
Jul 21, 2017 | 8.660 | 8.700 | 7.890 | 8.320 | 2,367,762 | -0.41(-4.70%) |
Jul 20, 2017 | 9.030 | 8.530 | 8.730 | 1,416,903 | -0.28(-3.11%) | |
Jul 19, 2017 | 9.270 | 9.350 | 8.950 | 9.010 | 953,671 | -0.21(-2.28%) |
Jul 18, 2017 | 9.160 | 9.340 | 9.120 | 9.220 | 783,926 | +0.06(+0.66%) |
Jul 17, 2017 | 9.200 | 9.220 | 8.860 | 9.160 | 1,404,434 | -0.03(-0.33%) |
Jul 14, 2017 | 9.300 | 9.353 | 9.160 | 9.190 | 348,030 | -0.11(-1.18%) |
Jul 13, 2017 | 9.300 | 9.440 | 9.220 | 9.300 | 677,211 | +0.01(+0.05%) |
Jul 12, 2017 | 9.220 | 9.400 | 9.220 | 9.295 | 441,850 | +0.12(+1.25%) |
Jul 11, 2017 | 9.260 | 9.320 | 8.987 | 9.180 | 674,363 | -0.09(-0.92%) |
Jul 10, 2017 | 9.320 | 9.373 | 9.140 | 9.265 | 574,295 | -0.04(-0.38%) |
Jul 07, 2017 | 8.880 | 9.390 | 8.752 | 9.300 | 711,984 | +0.40(+4.49%) |
Jul 06, 2017 | 8.890 | 9.190 | 8.800 | 8.900 | 963,757 | +0.02(+0.23%) |
Jul 05, 2017 | 8.580 | 8.980 | 8.520 | 8.880 | 1,165,312 | +0.31(+3.62%) |
Jul 03, 2017 | 8.470 | 8.640 | 8.350 | 8.570 | 361,135 | +0.12(+1.42%) |
Jun 30, 2017 | 8.420 | 8.505 | 8.230 | 8.450 | 500,431 | +0.07(+0.84%) |
Jun 29, 2017 | 8.560 | 8.581 | 8.200 | 8.380 | 308,654 | -0.12(-1.41%) |
Jun 28, 2017 | 8.390 | 8.520 | 8.200 | 8.500 | 292,220 | +0.22(+2.66%) |
Jun 27, 2017 | 8.330 | 8.560 | 8.210 | 8.280 | 337,239 | -0.01(-0.12%) |
Jun 26, 2017 | 7.970 | 8.490 | 7.970 | 8.290 | 521,012 | +0.34(+4.28%) |
Jun 23, 2017 | 7.990 | 8.070 | 7.800 | 7.950 | 4,447,330 | -0.08(-1.00%) |
Jun 22, 2017 | 8.380 | 8.494 | 7.990 | 8.030 | 502,693 | -0.35(-4.18%) |
Jun 21, 2017 | 8.430 | 8.580 | 8.320 | 8.380 | 253,858 | -0.04(-0.48%) |
Jun 20, 2017 | 8.450 | 8.525 | 8.340 | 8.420 | 193,150 | -0.07(-0.82%) |
Jun 19, 2017 | 8.370 | 8.500 | 8.230 | 8.490 | 314,113 | +0.20(+2.41%) |
Jun 16, 2017 | 8.480 | 8.480 | 8.150 | 8.290 | 357,621 | -0.15(-1.78%) |
Jun 15, 2017 | 8.460 | 8.510 | 8.300 | 8.440 | 215,396 | -0.03(-0.35%) |
Jun 14, 2017 | 8.570 | 8.710 | 8.300 | 8.470 | 342,054 | -0.03(-0.35%) |
Jun 13, 2017 | 8.520 | 8.640 | 8.420 | 8.500 | 238,882 | -0.01(-0.12%) |
Jun 12, 2017 | 8.550 | 8.610 | 8.300 | 8.510 | 382,568 | -0.05(-0.58%) |
Jun 09, 2017 | 8.740 | 8.930 | 8.540 | 8.560 | 479,897 | -0.14(-1.61%) |
Jun 08, 2017 | 8.650 | 8.820 | 8.570 | 8.700 | 397,459 | +0.05(+0.58%) |
Jun 07, 2017 | 8.630 | 8.670 | 8.500 | 8.650 | 218,871 | +0.05(+0.58%) |
Jun 06, 2017 | 8.650 | 8.740 | 8.430 | 8.600 | 285,179 | -0.14(-1.60%) |
Jun 05, 2017 | 8.500 | 8.790 | 8.440 | 8.740 | 471,094 | +0.30(+3.55%) |
Jun 02, 2017 | 8.230 | 8.800 | 8.160 | 8.440 | 577,071 | +0.20(+2.43%) |
Jun 01, 2017 | 8.220 | 8.265 | 8.060 | 8.240 | 244,285 | +0.08(+0.98%) |
May 31, 2017 | 7.970 | 8.160 | 7.875 | 8.160 | 321,617 | +0.19(+2.38%) |
May 30, 2017 | 8.050 | 8.050 | 7.900 | 7.970 | 232,568 | -0.05(-0.62%) |
May 26, 2017 | 8.040 | 8.140 | 7.980 | 8.020 | 201,839 | -0.06(-0.74%) |
May 25, 2017 | 8.320 | 8.320 | 7.895 | 8.080 | 352,677 | -0.24(-2.88%) |
May 24, 2017 | 8.450 | 8.490 | 8.250 | 8.320 | 299,152 | -0.07(-0.83%) |
May 23, 2017 | 8.330 | 8.477 | 8.240 | 8.390 | 498,983 | +0.15(+1.82%) |
May 22, 2017 | 8.170 | 8.260 | 8.030 | 8.240 | 356,215 | +0.14(+1.73%) |
May 19, 2017 | 8.080 | 8.170 | 8.000 | 8.100 | 268,055 | +0.02(+0.25%) |
May 18, 2017 | 7.900 | 8.130 | 7.870 | 8.080 | 422,548 | +0.17(+2.15%) |
May 17, 2017 | 8.410 | 8.550 | 7.850 | 7.910 | 846,925 | -0.54(-6.39%) |
May 16, 2017 | 8.250 | 8.730 | 8.250 | 8.450 | 1,166,862 | +0.31(+3.81%) |
May 15, 2017 | 7.880 | 8.140 | 7.880 | 8.140 | 898,958 | +0.34(+4.36%) |
May 12, 2017 | 7.590 | 7.890 | 7.480 | 7.800 | 741,917 | +0.22(+2.90%) |
May 11, 2017 | 7.300 | 7.580 | 7.210 | 7.580 | 637,352 | +0.30(+4.12%) |
May 10, 2017 | 7.170 | 7.650 | 7.150 | 7.280 | 1,464,342 | +0.12(+1.68%) |
May 09, 2017 | 7.130 | 7.240 | 7.040 | 7.160 | 453,450 | +0.00(+0.00%) |
May 08, 2017 | 7.150 | 7.260 | 7.060 | 7.160 | 364,985 | +0.06(+0.85%) |
May 05, 2017 | 7.160 | 7.180 | 7.050 | 7.100 | 541,507 | +0.03(+0.42%) |
May 04, 2017 | 7.100 | 7.289 | 6.750 | 7.070 | 950,774 | +0.08(+1.14%) |
May 03, 2017 | 6.970 | 7.042 | 6.840 | 6.990 | 675,425 | +0.05(+0.72%) |
May 02, 2017 | 7.050 | 7.125 | 6.900 | 6.940 | 437,993 | -0.12(-1.70%) |