Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.050 | 8.050 | 7.800 | 7.800 | 649,995 | -0.20(-2.50%) |
Jul 28, 2017 | 7.950 | 8.150 | 7.950 | 8.000 | 275,403 | +0.05(+0.63%) |
Jul 27, 2017 | 8.000 | 8.050 | 7.900 | 7.950 | 309,336 | -0.05(-0.62%) |
Jul 26, 2017 | 7.950 | 8.100 | 7.900 | 8.000 | 308,501 | +0.05(+0.63%) |
Jul 25, 2017 | 7.950 | 8.100 | 7.900 | 7.950 | 396,289 | +0.05(+0.63%) |
Jul 24, 2017 | 7.950 | 8.000 | 7.850 | 7.900 | 387,621 | -0.10(-1.25%) |
Jul 21, 2017 | 8.000 | 8.050 | 7.900 | 8.000 | 365,698 | +0.10(+1.27%) |
Jul 20, 2017 | 8.050 | 7.850 | 7.900 | 343,509 | -0.10(-1.25%) | |
Jul 19, 2017 | 7.800 | 8.050 | 7.750 | 8.000 | 553,544 | +0.15(+1.91%) |
Jul 18, 2017 | 7.650 | 7.850 | 7.575 | 7.850 | 450,501 | +0.25(+3.29%) |
Jul 17, 2017 | 7.650 | 7.750 | 7.600 | 7.600 | 521,899 | -0.10(-1.30%) |
Jul 14, 2017 | 7.600 | 7.700 | 7.600 | 7.700 | 344,310 | +0.05(+0.65%) |
Jul 13, 2017 | 7.600 | 7.750 | 7.600 | 7.650 | 642,029 | +0.05(+0.66%) |
Jul 12, 2017 | 7.600 | 7.750 | 7.575 | 7.600 | 562,223 | -0.05(-0.65%) |
Jul 11, 2017 | 7.800 | 7.800 | 7.600 | 7.650 | 252,141 | -0.10(-1.29%) |
Jul 10, 2017 | 7.850 | 7.900 | 7.750 | 7.750 | 457,977 | -0.10(-1.27%) |
Jul 07, 2017 | 7.900 | 7.950 | 7.700 | 7.850 | 512,009 | +0.00(+0.00%) |
Jul 06, 2017 | 7.700 | 8.000 | 7.650 | 7.850 | 1,458,407 | +0.15(+1.95%) |
Jul 05, 2017 | 7.700 | 7.800 | 7.600 | 7.700 | 2,220,369 | +0.00(+0.00%) |
Jul 03, 2017 | 7.700 | 7.800 | 7.650 | 7.700 | 446,477 | +0.00(+0.00%) |
Jun 30, 2017 | 7.600 | 7.982 | 7.600 | 7.700 | 3,110,542 | +0.05(+0.65%) |
Jun 29, 2017 | 7.750 | 7.750 | 7.550 | 7.650 | 2,358,672 | -0.05(-0.65%) |
Jun 28, 2017 | 8.300 | 8.325 | 7.675 | 7.700 | 3,384,455 | -1.40(-15.38%) |
Jun 27, 2017 | 9.200 | 9.200 | 9.000 | 9.100 | 237,263 | -0.05(-0.55%) |
Jun 26, 2017 | 9.100 | 9.200 | 8.900 | 9.150 | 144,656 | +0.05(+0.55%) |
Jun 23, 2017 | 9.100 | 9.100 | 370,640 | +0.10(+1.11%) | ||
Jun 22, 2017 | 8.800 | 9.000 | 8.750 | 9.000 | 140,483 | +0.25(+2.86%) |
Jun 21, 2017 | 8.900 | 8.975 | 8.650 | 8.750 | 325,540 | -0.20(-2.23%) |
Jun 20, 2017 | 9.000 | 9.000 | 8.750 | 8.950 | 191,170 | -0.05(-0.56%) |
Jun 19, 2017 | 9.050 | 9.100 | 8.900 | 9.000 | 274,763 | -0.05(-0.55%) |
Jun 16, 2017 | 8.850 | 9.050 | 8.750 | 9.050 | 396,496 | +0.10(+1.12%) |
Jun 15, 2017 | 9.000 | 9.150 | 8.875 | 8.950 | 154,333 | -0.10(-1.10%) |
Jun 14, 2017 | 9.100 | 9.125 | 8.800 | 9.050 | 207,499 | +0.00(+0.00%) |
Jun 13, 2017 | 9.300 | 9.325 | 9.050 | 9.050 | 191,580 | -0.15(-1.63%) |
Jun 12, 2017 | 9.300 | 9.500 | 9.200 | 9.200 | 188,058 | -0.10(-1.08%) |
Jun 09, 2017 | 9.100 | 9.450 | 9.100 | 9.300 | 399,754 | +0.25(+2.76%) |
Jun 08, 2017 | 8.750 | 9.150 | 8.700 | 9.050 | 332,629 | +0.35(+4.02%) |
Jun 07, 2017 | 8.600 | 8.750 | 8.500 | 8.700 | 268,760 | +0.10(+1.16%) |
Jun 06, 2017 | 8.550 | 8.700 | 8.450 | 8.600 | 147,982 | -0.05(-0.58%) |
Jun 05, 2017 | 8.900 | 8.925 | 8.575 | 8.650 | 205,314 | -0.30(-3.35%) |
Jun 02, 2017 | 8.550 | 9.025 | 8.550 | 8.950 | 368,138 | +0.30(+3.47%) |
Jun 01, 2017 | 8.500 | 8.700 | 8.500 | 8.650 | 267,563 | +0.15(+1.76%) |
May 31, 2017 | 8.550 | 8.550 | 8.350 | 8.500 | 245,520 | +0.00(+0.00%) |
May 30, 2017 | 8.650 | 8.650 | 8.500 | 8.500 | 239,667 | -0.20(-2.30%) |
May 26, 2017 | 8.600 | 8.700 | 8.475 | 8.700 | 268,682 | +0.05(+0.58%) |
May 25, 2017 | 8.500 | 8.750 | 8.400 | 8.650 | 257,967 | +0.20(+2.37%) |
May 24, 2017 | 8.600 | 8.700 | 8.450 | 8.450 | 232,711 | -0.20(-2.31%) |
May 23, 2017 | 8.550 | 8.650 | 8.450 | 8.650 | 119,361 | +0.15(+1.76%) |
May 22, 2017 | 8.500 | 8.600 | 8.400 | 8.500 | 223,015 | +0.00(+0.00%) |
May 19, 2017 | 8.450 | 8.600 | 8.400 | 8.500 | 220,634 | +0.05(+0.59%) |
May 18, 2017 | 8.400 | 8.550 | 8.400 | 8.450 | 449,216 | +0.05(+0.60%) |
May 17, 2017 | 8.450 | 8.650 | 8.400 | 8.400 | 303,601 | -0.25(-2.89%) |
May 16, 2017 | 8.550 | 8.700 | 8.500 | 8.650 | 200,067 | +0.10(+1.17%) |
May 15, 2017 | 8.650 | 8.800 | 8.500 | 8.550 | 202,205 | -0.15(-1.72%) |
May 12, 2017 | 8.700 | 8.725 | 8.650 | 8.700 | 237,696 | -0.05(-0.57%) |
May 11, 2017 | 8.800 | 8.950 | 8.690 | 8.750 | 222,155 | -0.05(-0.57%) |
May 10, 2017 | 8.750 | 8.875 | 8.600 | 8.800 | 257,781 | -0.05(-0.56%) |
May 09, 2017 | 8.950 | 8.969 | 8.700 | 8.850 | 238,693 | -0.05(-0.56%) |
May 08, 2017 | 9.000 | 9.025 | 8.700 | 8.900 | 229,358 | -0.10(-1.11%) |
May 05, 2017 | 8.800 | 9.050 | 8.750 | 9.000 | 257,845 | +0.20(+2.27%) |
May 04, 2017 | 8.900 | 9.900 | 8.500 | 8.800 | 605,589 | +0.15(+1.73%) |
May 03, 2017 | 8.850 | 8.850 | 8.650 | 8.650 | 397,474 | -0.30(-3.35%) |
May 02, 2017 | 8.950 | 9.050 | 8.800 | 8.950 | 198,080 | +0.05(+0.56%) |