Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.840 | 7.840 | 7.700 | 7.770 | 5,893 | -0.07(-0.89%) |
Jul 28, 2017 | 7.770 | 7.840 | 7.490 | 7.840 | 15,902 | +0.07(+0.90%) |
Jul 27, 2017 | 7.840 | 7.980 | 7.700 | 7.770 | 20,397 | -0.14(-1.77%) |
Jul 26, 2017 | 7.980 | 8.050 | 7.770 | 7.910 | 14,179 | +0.07(+0.89%) |
Jul 25, 2017 | 7.840 | 7.980 | 7.700 | 7.840 | 9,730 | +0.00(+0.00%) |
Jul 24, 2017 | 7.840 | 7.910 | 7.840 | 7.840 | 6,621 | -0.07(-0.88%) |
Jul 21, 2017 | 8.050 | 8.120 | 7.840 | 7.910 | 13,272 | -0.07(-0.88%) |
Jul 20, 2017 | 7.980 | 8.050 | 7.840 | 7.980 | 14,978 | +0.14(+1.79%) |
Jul 19, 2017 | 7.910 | 7.980 | 7.840 | 7.840 | 9,871 | -0.07(-0.88%) |
Jul 18, 2017 | 7.910 | 8.050 | 7.840 | 7.909 | 5,635 | -0.00(-0.01%) |
Jul 17, 2017 | 7.980 | 8.082 | 7.840 | 7.910 | 9,530 | +0.00(+0.00%) |
Jul 14, 2017 | 7.910 | 7.980 | 7.840 | 7.910 | 7,252 | -0.07(-0.88%) |
Jul 13, 2017 | 7.980 | 7.980 | 7.840 | 7.980 | 4,976 | +0.14(+1.79%) |
Jul 12, 2017 | 7.980 | 7.980 | 7.840 | 7.840 | 7,558 | -0.07(-0.88%) |
Jul 11, 2017 | 7.910 | 7.980 | 7.840 | 7.910 | 7,761 | +0.00(+0.00%) |
Jul 10, 2017 | 7.770 | 7.910 | 7.630 | 7.910 | 11,596 | +0.14(+1.80%) |
Jul 07, 2017 | 7.770 | 7.840 | 7.630 | 7.770 | 21,642 | +0.00(+0.00%) |
Jul 06, 2017 | 7.841 | 7.910 | 7.700 | 7.770 | 13,781 | -0.14(-1.77%) |
Jul 05, 2017 | 8.050 | 8.050 | 7.910 | 7.910 | 9,416 | +0.00(+0.00%) |
Jul 03, 2017 | 7.910 | 7.980 | 7.840 | 7.910 | 1,970 | +0.07(+0.89%) |
Jun 30, 2017 | 7.840 | 8.050 | 7.770 | 7.840 | 15,680 | -0.07(-0.89%) |
Jun 29, 2017 | 8.050 | 8.050 | 7.840 | 7.911 | 4,444 | -0.07(-0.87%) |
Jun 28, 2017 | 7.980 | 8.050 | 7.847 | 7.980 | 2,628 | +0.14(+1.79%) |
Jun 27, 2017 | 8.050 | 8.050 | 7.840 | 7.840 | 14,403 | -0.21(-2.61%) |
Jun 26, 2017 | 7.840 | 8.050 | 7.840 | 8.050 | 17,280 | +0.21(+2.68%) |
Jun 23, 2017 | 8.050 | 8.120 | 7.840 | 7.840 | 17,209 | +0.00(+0.00%) |
Jun 22, 2017 | 7.840 | 7.911 | 7.770 | 7.840 | 18,147 | +0.00(+0.00%) |
Jun 21, 2017 | 8.050 | 8.050 | 7.700 | 7.840 | 25,751 | -0.07(-0.88%) |
Jun 20, 2017 | 8.050 | 8.260 | 7.840 | 7.910 | 28,286 | -0.14(-1.74%) |
Jun 19, 2017 | 8.050 | 8.120 | 7.980 | 8.050 | 11,181 | +0.21(+2.68%) |
Jun 16, 2017 | 8.120 | 8.190 | 7.840 | 7.840 | 44,036 | -0.31(-3.86%) |
Jun 15, 2017 | 8.260 | 8.260 | 8.050 | 8.155 | 10,090 | -0.18(-2.10%) |
Jun 14, 2017 | 8.260 | 8.330 | 8.120 | 8.330 | 22,174 | +0.07(+0.85%) |
Jun 13, 2017 | 8.120 | 8.463 | 8.050 | 8.260 | 38,796 | +0.00(+0.00%) |
Jun 12, 2017 | 8.260 | 8.400 | 8.120 | 8.260 | 63,753 | -0.21(-2.48%) |
Jun 09, 2017 | 8.890 | 9.310 | 8.050 | 8.470 | 701,810 | +0.56(+7.08%) |
Jun 08, 2017 | 7.910 | 8.050 | 7.840 | 7.910 | 10,338 | +0.00(+0.00%) |
Jun 07, 2017 | 7.910 | 8.051 | 7.841 | 7.910 | 7,095 | +0.00(+0.00%) |
Jun 06, 2017 | 7.980 | 7.980 | 7.840 | 7.910 | 7,532 | -0.07(-0.88%) |
Jun 05, 2017 | 8.120 | 8.330 | 7.840 | 7.980 | 19,182 | -0.28(-3.39%) |
Jun 02, 2017 | 8.470 | 8.610 | 8.120 | 8.260 | 38,670 | -0.07(-0.84%) |
Jun 01, 2017 | 7.840 | 8.470 | 7.770 | 8.330 | 61,687 | +0.56(+7.21%) |
May 31, 2017 | 7.840 | 7.980 | 7.770 | 7.770 | 12,014 | -0.07(-0.89%) |
May 30, 2017 | 8.120 | 8.260 | 7.770 | 7.840 | 17,332 | -0.07(-0.88%) |
May 26, 2017 | 8.050 | 8.050 | 7.770 | 7.910 | 11,937 | +0.07(+0.89%) |
May 25, 2017 | 8.050 | 8.050 | 7.700 | 7.840 | 14,793 | -0.07(-0.88%) |
May 24, 2017 | 8.260 | 8.260 | 7.700 | 7.910 | 26,813 | -0.14(-1.74%) |
May 23, 2017 | 8.400 | 8.400 | 8.050 | 8.050 | 7,325 | -0.21(-2.54%) |
May 22, 2017 | 8.190 | 8.400 | 8.120 | 8.260 | 9,183 | +0.21(+2.61%) |
May 19, 2017 | 8.260 | 8.260 | 8.050 | 8.050 | 10,092 | -0.07(-0.86%) |
May 18, 2017 | 8.120 | 8.260 | 8.050 | 8.120 | 13,695 | +0.00(+0.00%) |
May 17, 2017 | 8.050 | 8.260 | 8.050 | 8.120 | 10,867 | -0.11(-1.28%) |
May 16, 2017 | 8.400 | 8.547 | 8.120 | 8.225 | 12,036 | -0.18(-2.08%) |
May 15, 2017 | 8.260 | 8.610 | 8.190 | 8.400 | 48,603 | +0.21(+2.56%) |
May 12, 2017 | 8.190 | 8.260 | 8.050 | 8.190 | 18,693 | +0.00(+0.00%) |
May 11, 2017 | 8.120 | 8.680 | 8.120 | 8.190 | 22,080 | -0.07(-0.85%) |
May 10, 2017 | 8.540 | 8.540 | 8.120 | 8.260 | 29,169 | -0.21(-2.48%) |
May 09, 2017 | 8.400 | 8.610 | 8.190 | 8.470 | 29,123 | +0.28(+3.42%) |
May 08, 2017 | 8.400 | 8.680 | 8.120 | 8.190 | 33,533 | -0.14(-1.68%) |
May 05, 2017 | 8.260 | 8.330 | 8.050 | 8.330 | 24,171 | +0.04(+0.42%) |
May 04, 2017 | 8.191 | 8.330 | 7.910 | 8.295 | 37,421 | +0.11(+1.28%) |
May 03, 2017 | 8.330 | 8.330 | 7.980 | 8.190 | 30,264 | -0.14(-1.68%) |
May 02, 2017 | 8.400 | 8.890 | 8.120 | 8.330 | 174,026 | +0.04(+0.42%) |