Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.030 | 8.030 | 7.730 | 7.900 | 66,341 | -0.07(-0.88%) |
Jul 28, 2017 | 7.940 | 8.000 | 7.840 | 7.970 | 2,901 | -0.01(-0.13%) |
Jul 27, 2017 | 8.000 | 8.280 | 7.740 | 7.980 | 174,908 | -0.02(-0.25%) |
Jul 26, 2017 | 7.720 | 8.237 | 7.720 | 8.000 | 248,552 | +0.13(+1.65%) |
Jul 25, 2017 | 8.507 | 8.600 | 7.540 | 7.870 | 1,568,826 | -0.54(-6.42%) |
Jul 24, 2017 | 8.200 | 8.410 | 8.200 | 8.410 | 15,644 | +0.10(+1.20%) |
Jul 21, 2017 | 8.250 | 8.448 | 8.250 | 8.310 | 3,546 | -0.14(-1.66%) |
Jul 20, 2017 | 8.480 | 8.210 | 8.450 | 8,474 | -0.03(-0.35%) | |
Jul 19, 2017 | 8.409 | 8.800 | 8.300 | 8.480 | 20,632 | +0.15(+1.80%) |
Jul 18, 2017 | 8.252 | 8.450 | 8.130 | 8.330 | 17,424 | +0.03(+0.36%) |
Jul 17, 2017 | 8.310 | 8.310 | 8.110 | 8.300 | 12,562 | -0.03(-0.36%) |
Jul 14, 2017 | 8.480 | 8.500 | 8.230 | 8.330 | 8,866 | -0.16(-1.88%) |
Jul 13, 2017 | 8.250 | 8.490 | 8.110 | 8.490 | 6,112 | +0.12(+1.43%) |
Jul 12, 2017 | 8.090 | 8.600 | 8.090 | 8.370 | 21,010 | +0.32(+3.98%) |
Jul 11, 2017 | 7.970 | 8.250 | 7.970 | 8.050 | 28,086 | +0.06(+0.75%) |
Jul 10, 2017 | 7.823 | 8.020 | 7.550 | 7.990 | 35,068 | -0.06(-0.75%) |
Jul 07, 2017 | 8.050 | 8.275 | 7.398 | 8.050 | 34,149 | +0.00(+0.02%) |
Jul 06, 2017 | 7.090 | 8.670 | 6.967 | 8.048 | 76,359 | +0.90(+12.56%) |
Jul 05, 2017 | 7.490 | 7.864 | 6.980 | 7.150 | 34,466 | -0.02(-0.28%) |
Jul 03, 2017 | 8.950 | 8.950 | 7.000 | 7.170 | 36,896 | -1.38(-16.14%) |
Jun 30, 2017 | 8.010 | 8.974 | 7.650 | 8.550 | 95,420 | +1.05(+14.00%) |
Jun 29, 2017 | 6.340 | 8.770 | 6.340 | 7.500 | 154,718 | +1.60(+27.12%) |
Jun 28, 2017 | 6.250 | 6.380 | 5.900 | 5.900 | 36,622 | -0.41(-6.50%) |
Jun 27, 2017 | 6.377 | 6.700 | 6.250 | 6.310 | 22,036 | -0.67(-9.60%) |
Jun 26, 2017 | 7.021 | 7.021 | 6.352 | 6.980 | 10,795 | -0.23(-3.19%) |
Jun 23, 2017 | 7.320 | 7.340 | 6.520 | 7.210 | 51,372 | +0.55(+8.26%) |
Jun 22, 2017 | 5.950 | 7.250 | 5.950 | 6.660 | 62,577 | +0.73(+12.31%) |
Jun 21, 2017 | 5.290 | 5.930 | 5.230 | 5.930 | 26,152 | +0.80(+15.59%) |
Jun 20, 2017 | 5.200 | 5.820 | 5.000 | 5.130 | 22,020 | -0.08(-1.54%) |
Jun 19, 2017 | 5.400 | 5.600 | 5.200 | 5.210 | 45,956 | -0.24(-4.40%) |
Jun 16, 2017 | 6.030 | 6.593 | 5.410 | 5.450 | 31,317 | -0.57(-9.47%) |
Jun 15, 2017 | 5.900 | 6.650 | 5.850 | 6.020 | 231,002 | +0.04(+0.67%) |
Jun 14, 2017 | 6.650 | 6.660 | 5.700 | 5.980 | 222,698 | -0.72(-10.81%) |
Jun 13, 2017 | 6.730 | 6.777 | 6.450 | 6.705 | 44,987 | -0.00(-0.07%) |
Jun 12, 2017 | 6.670 | 6.800 | 6.630 | 6.710 | 13,616 | -0.04(-0.59%) |
Jun 09, 2017 | 7.040 | 7.040 | 6.705 | 6.750 | 77,391 | +0.06(+0.90%) |
Jun 08, 2017 | 7.420 | 7.569 | 6.500 | 6.690 | 9,733 | -0.81(-10.80%) |
Jun 07, 2017 | 8.010 | 8.600 | 6.610 | 7.500 | 25,111 | -0.37(-4.70%) |
Jun 06, 2017 | 8.300 | 9.260 | 7.700 | 7.870 | 17,413 | -0.52(-6.20%) |
Jun 05, 2017 | 8.650 | 8.800 | 8.300 | 8.390 | 10,359 | -0.34(-3.89%) |
Jun 02, 2017 | 8.600 | 9.260 | 8.230 | 8.730 | 11,257 | +0.06(+0.69%) |
Jun 01, 2017 | 8.340 | 8.990 | 8.230 | 8.670 | 13,437 | +0.30(+3.58%) |
May 31, 2017 | 8.230 | 8.460 | 8.230 | 8.370 | 1,296 | +0.09(+1.09%) |
May 30, 2017 | 8.560 | 8.560 | 8.270 | 8.280 | 3,913 | -0.36(-4.17%) |
May 26, 2017 | 8.350 | 8.700 | 8.350 | 8.640 | 3,814 | +0.19(+2.25%) |
May 25, 2017 | 8.980 | 8.980 | 8.260 | 8.450 | 8,736 | -0.35(-3.98%) |
May 24, 2017 | 8.800 | 9.000 | 8.610 | 8.800 | 13,324 | +0.25(+2.92%) |
May 23, 2017 | 9.190 | 9.190 | 8.120 | 8.550 | 12,521 | -0.46(-5.11%) |
May 22, 2017 | 9.090 | 9.126 | 8.520 | 9.010 | 8,108 | -0.03(-0.33%) |
May 19, 2017 | 8.030 | 9.227 | 7.580 | 9.040 | 12,898 | +0.85(+10.38%) |
May 18, 2017 | 8.500 | 8.800 | 7.930 | 8.190 | 14,636 | -0.61(-6.93%) |
May 17, 2017 | 8.240 | 8.800 | 8.190 | 8.800 | 23,827 | +0.60(+7.32%) |
May 16, 2017 | 8.490 | 8.800 | 7.730 | 8.200 | 9,104 | -0.17(-1.97%) |
May 15, 2017 | 7.480 | 8.700 | 7.480 | 8.365 | 7,523 | +0.96(+13.04%) |
May 12, 2017 | 7.180 | 7.490 | 7.130 | 7.400 | 19,880 | +0.15(+2.07%) |
May 11, 2017 | 7.190 | 7.250 | 6.800 | 7.250 | 7,236 | +0.11(+1.54%) |
May 10, 2017 | 7.020 | 7.140 | 7.010 | 7.140 | 605 | +0.34(+5.00%) |
May 09, 2017 | 7.270 | 7.270 | 6.710 | 6.800 | 23,052 | +0.26(+3.98%) |
May 08, 2017 | 6.800 | 6.810 | 6.540 | 6.540 | 9,466 | -0.24(-3.54%) |
May 05, 2017 | 7.570 | 7.980 | 6.600 | 6.780 | 28,832 | -0.62(-8.38%) |
May 04, 2017 | 6.910 | 7.488 | 6.910 | 7.400 | 29,800 | +0.49(+7.09%) |
May 03, 2017 | 6.910 | 7.173 | 6.800 | 6.910 | 20,296 | +0.09(+1.32%) |
May 02, 2017 | 6.980 | 7.100 | 6.800 | 6.820 | 9,979 | -0.08(-1.16%) |