Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.200 | 9.445 | 8.900 | 9.045 | 463,862 | -0.15(-1.68%) |
Jul 28, 2017 | 8.895 | 9.500 | 8.895 | 9.200 | 140,894 | +0.20(+2.22%) |
Jul 27, 2017 | 9.375 | 9.545 | 8.885 | 9.000 | 373,186 | -0.50(-5.26%) |
Jul 26, 2017 | 8.230 | 9.635 | 8.210 | 9.500 | 493,788 | +1.38(+17.07%) |
Jul 25, 2017 | 7.855 | 8.206 | 7.405 | 8.115 | 504,022 | +0.19(+2.33%) |
Jul 24, 2017 | 8.060 | 8.172 | 7.925 | 7.930 | 73,856 | -0.13(-1.61%) |
Jul 21, 2017 | 8.075 | 8.280 | 7.925 | 8.060 | 72,076 | -0.07(-0.86%) |
Jul 20, 2017 | 8.375 | 8.475 | 8.066 | 8.130 | 113,954 | -0.28(-3.33%) |
Jul 19, 2017 | 8.490 | 8.600 | 8.285 | 8.410 | 230,598 | -0.15(-1.75%) |
Jul 18, 2017 | 8.425 | 8.600 | 8.060 | 8.560 | 177,620 | +0.16(+1.90%) |
Jul 17, 2017 | 7.810 | 8.562 | 7.715 | 8.400 | 470,592 | +0.58(+7.49%) |
Jul 14, 2017 | 7.645 | 7.875 | 7.590 | 7.815 | 218,042 | +0.07(+0.84%) |
Jul 13, 2017 | 7.605 | 7.850 | 7.522 | 7.750 | 137,946 | +0.05(+0.65%) |
Jul 12, 2017 | 7.665 | 7.990 | 7.625 | 7.700 | 176,516 | +0.02(+0.26%) |
Jul 11, 2017 | 7.820 | 7.875 | 7.575 | 7.680 | 199,324 | -0.20(-2.54%) |
Jul 10, 2017 | 7.925 | 7.950 | 7.815 | 7.880 | 88,268 | -0.12(-1.44%) |
Jul 07, 2017 | 7.995 | 8.140 | 7.745 | 7.995 | 235,972 | -0.01(-0.19%) |
Jul 06, 2017 | 7.995 | 8.090 | 7.700 | 8.010 | 289,916 | -0.04(-0.44%) |
Jul 05, 2017 | 7.990 | 8.250 | 7.875 | 8.045 | 345,672 | +0.19(+2.42%) |
Jul 03, 2017 | 8.090 | 8.390 | 7.795 | 7.855 | 171,444 | -0.24(-2.96%) |
Jun 30, 2017 | 8.145 | 8.262 | 7.685 | 8.095 | 122,132 | -0.05(-0.61%) |
Jun 29, 2017 | 8.205 | 8.250 | 7.845 | 8.145 | 165,840 | -0.08(-0.97%) |
Jun 28, 2017 | 8.230 | 8.487 | 8.010 | 8.225 | 171,602 | +0.00(+0.06%) |
Jun 27, 2017 | 8.340 | 8.500 | 7.915 | 8.220 | 321,528 | -0.19(-2.26%) |
Jun 26, 2017 | 8.680 | 8.825 | 8.250 | 8.410 | 236,384 | -0.20(-2.27%) |
Jun 23, 2017 | 8.650 | 8.845 | 8.100 | 8.605 | 1,189,606 | +0.51(+6.23%) |
Jun 22, 2017 | 7.905 | 8.535 | 7.730 | 8.100 | 741,690 | +0.22(+2.86%) |
Jun 21, 2017 | 7.700 | 7.977 | 7.598 | 7.875 | 183,820 | +0.24(+3.08%) |
Jun 20, 2017 | 7.700 | 7.900 | 7.555 | 7.640 | 124,474 | -0.01(-0.13%) |
Jun 19, 2017 | 7.975 | 8.155 | 7.573 | 7.650 | 364,478 | +0.00(+0.00%) |
Jun 16, 2017 | 7.505 | 7.725 | 7.433 | 7.650 | 36,992 | +0.08(+0.99%) |
Jun 15, 2017 | 7.610 | 7.990 | 7.289 | 7.575 | 22,552 | +0.06(+0.73%) |
Jun 14, 2017 | 7.295 | 7.855 | 7.165 | 7.520 | 114,960 | +0.26(+3.58%) |
Jun 13, 2017 | 7.100 | 7.305 | 6.825 | 7.260 | 91,194 | +0.23(+3.35%) |
Jun 12, 2017 | 7.900 | 7.900 | 6.955 | 7.025 | 69,342 | -0.84(-10.74%) |
Jun 09, 2017 | 7.905 | 8.104 | 7.565 | 7.870 | 43,192 | -0.12(-1.50%) |
Jun 08, 2017 | 8.175 | 8.175 | 7.762 | 7.990 | 30,626 | +0.02(+0.25%) |
Jun 07, 2017 | 7.900 | 8.275 | 7.900 | 7.970 | 103,564 | +0.12(+1.53%) |
Jun 06, 2017 | 7.965 | 8.600 | 7.558 | 7.850 | 90,930 | -0.15(-1.88%) |
Jun 05, 2017 | 7.030 | 8.625 | 7.030 | 8.000 | 318,082 | +0.96(+13.56%) |
Jun 02, 2017 | 6.760 | 7.050 | 6.617 | 7.045 | 71,826 | +0.32(+4.76%) |
Jun 01, 2017 | 6.540 | 7.000 | 6.540 | 6.725 | 256,190 | +0.17(+2.67%) |
May 31, 2017 | 6.510 | 6.750 | 6.465 | 6.550 | 111,408 | +0.06(+0.92%) |
May 30, 2017 | 6.600 | 6.628 | 6.140 | 6.490 | 142,338 | -0.12(-1.89%) |
May 26, 2017 | 6.680 | 6.812 | 6.230 | 6.615 | 112,414 | -0.13(-2.00%) |
May 25, 2017 | 6.925 | 7.160 | 6.675 | 6.750 | 475,772 | +0.03(+0.37%) |