Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 6.260 | 6.640 | 6.160 | 6.580 | 552,329 | +0.30(+4.78%) |
Jul 28, 2017 | 6.330 | 6.620 | 6.130 | 6.280 | 569,733 | -0.10(-1.57%) |
Jul 27, 2017 | 6.290 | 6.530 | 6.220 | 6.380 | 641,215 | +0.07(+1.11%) |
Jul 26, 2017 | 6.270 | 6.400 | 6.030 | 6.310 | 1,222,024 | +0.08(+1.28%) |
Jul 25, 2017 | 6.070 | 6.260 | 6.010 | 6.230 | 2,311,164 | +0.30(+5.06%) |
Jul 24, 2017 | 6.550 | 6.750 | 5.900 | 5.930 | 2,271,483 | -0.57(-8.77%) |
Jul 21, 2017 | 6.810 | 6.810 | 6.340 | 6.500 | 1,426,725 | -0.32(-4.69%) |
Jul 20, 2017 | 7.330 | 6.560 | 6.820 | 2,882,430 | -1.05(-13.34%) | |
Jul 19, 2017 | 7.640 | 7.980 | 7.530 | 7.870 | 718,594 | +0.25(+3.28%) |
Jul 18, 2017 | 7.840 | 7.950 | 7.505 | 7.620 | 298,812 | -0.18(-2.31%) |
Jul 17, 2017 | 7.780 | 7.987 | 7.720 | 7.800 | 435,625 | -0.04(-0.51%) |
Jul 14, 2017 | 7.370 | 7.930 | 7.370 | 7.840 | 718,226 | +0.44(+5.95%) |
Jul 13, 2017 | 7.010 | 7.460 | 6.960 | 7.400 | 933,454 | +0.37(+5.26%) |
Jul 12, 2017 | 7.110 | 7.290 | 6.910 | 7.030 | 1,269,203 | +0.03(+0.43%) |
Jul 11, 2017 | 7.180 | 7.360 | 6.900 | 7.000 | 1,294,310 | -0.19(-2.64%) |
Jul 10, 2017 | 7.360 | 7.470 | 6.920 | 7.190 | 3,044,077 | -0.23(-3.10%) |
Jul 07, 2017 | 8.600 | 8.670 | 7.400 | 7.420 | 1,646,362 | -1.29(-14.81%) |
Jul 06, 2017 | 8.650 | 8.880 | 8.541 | 8.710 | 755,294 | +0.13(+1.52%) |
Jul 05, 2017 | 9.100 | 9.100 | 8.144 | 8.580 | 953,689 | -0.56(-6.13%) |
Jul 03, 2017 | 8.940 | 9.200 | 8.860 | 9.140 | 306,652 | +0.23(+2.58%) |
Jun 30, 2017 | 9.120 | 9.190 | 8.820 | 8.910 | 882,669 | -0.08(-0.89%) |
Jun 29, 2017 | 8.580 | 9.380 | 8.530 | 8.990 | 1,121,605 | +0.50(+5.89%) |
Jun 28, 2017 | 8.310 | 8.680 | 8.050 | 8.490 | 875,598 | +0.22(+2.66%) |
Jun 27, 2017 | 8.050 | 8.400 | 7.990 | 8.270 | 980,127 | +0.30(+3.76%) |
Jun 26, 2017 | 7.690 | 8.060 | 7.520 | 7.970 | 919,326 | +0.23(+2.97%) |
Jun 23, 2017 | 7.740 | 2,378,911 | -0.08(-1.02%) | |||
Jun 22, 2017 | 8.130 | 8.400 | 7.800 | 7.820 | 905,486 | -0.22(-2.74%) |
Jun 21, 2017 | 8.120 | 8.420 | 7.670 | 8.040 | 750,685 | -0.16(-1.95%) |
Jun 20, 2017 | 7.730 | 8.210 | 7.510 | 8.200 | 779,302 | +0.35(+4.46%) |
Jun 19, 2017 | 7.970 | 8.130 | 7.840 | 7.850 | 986,844 | -0.05(-0.63%) |
Jun 16, 2017 | 8.260 | 8.320 | 7.730 | 7.900 | 1,466,193 | -0.38(-4.59%) |
Jun 15, 2017 | 8.900 | 9.080 | 8.160 | 8.280 | 1,187,288 | -0.32(-3.72%) |
Jun 14, 2017 | 9.060 | 9.120 | 8.350 | 8.600 | 725,864 | -0.53(-5.81%) |
Jun 13, 2017 | 9.180 | 9.290 | 8.910 | 9.130 | 789,476 | -0.18(-1.93%) |
Jun 12, 2017 | 9.000 | 9.520 | 8.870 | 9.310 | 1,037,091 | +0.41(+4.61%) |
Jun 09, 2017 | 8.650 | 9.170 | 8.370 | 8.900 | 819,735 | +0.31(+3.61%) |
Jun 08, 2017 | 8.430 | 8.787 | 8.360 | 8.590 | 613,270 | +0.38(+4.63%) |
Jun 07, 2017 | 9.450 | 9.530 | 8.160 | 8.210 | 1,438,431 | -1.28(-13.49%) |
Jun 06, 2017 | 9.410 | 9.555 | 8.760 | 9.490 | 884,266 | +0.12(+1.28%) |
Jun 05, 2017 | 9.350 | 9.566 | 9.125 | 9.370 | 546,647 | +0.04(+0.43%) |
Jun 02, 2017 | 10.07 | 10.41 | 9.250 | 9.330 | 621,419 | -0.65(-6.51%) |
Jun 01, 2017 | 9.860 | 10.31 | 9.520 | 9.980 | 869,613 | +0.24(+2.46%) |
May 31, 2017 | 9.330 | 9.840 | 9.040 | 9.740 | 1,053,124 | +0.37(+3.95%) |
May 30, 2017 | 9.920 | 9.920 | 9.210 | 9.370 | 591,415 | -0.63(-6.30%) |
May 26, 2017 | 10.19 | 10.34 | 9.710 | 10.00 | 980,185 | -0.20(-1.96%) |
May 25, 2017 | 10.88 | 11.18 | 10.10 | 10.20 | 392,382 | -0.66(-6.08%) |
May 24, 2017 | 11.38 | 11.54 | 10.69 | 10.86 | 446,746 | -0.51(-4.49%) |
May 23, 2017 | 11.66 | 11.67 | 11.18 | 11.37 | 523,017 | -0.18(-1.56%) |
May 22, 2017 | 12.84 | 12.87 | 11.44 | 11.55 | 771,988 | -1.15(-9.06%) |
May 19, 2017 | 12.61 | 13.00 | 12.40 | 12.70 | 559,303 | +0.18(+1.44%) |
May 18, 2017 | 12.42 | 12.68 | 12.00 | 12.52 | 514,151 | -0.01(-0.08%) |
May 17, 2017 | 13.05 | 13.23 | 12.52 | 12.53 | 687,296 | -0.80(-6.00%) |
May 16, 2017 | 13.36 | 13.50 | 12.93 | 13.33 | 376,800 | -0.01(-0.07%) |
May 15, 2017 | 12.61 | 13.70 | 12.58 | 13.34 | 825,751 | +1.15(+9.43%) |
May 12, 2017 | 12.06 | 12.23 | 11.84 | 12.19 | 345,273 | +0.13(+1.08%) |
May 11, 2017 | 11.84 | 12.51 | 11.68 | 12.06 | 675,554 | -0.14(-1.15%) |
May 10, 2017 | 11.57 | 12.55 | 11.51 | 12.20 | 877,179 | +0.75(+6.55%) |
May 09, 2017 | 11.18 | 11.67 | 11.11 | 11.45 | 530,260 | +0.27(+2.42%) |
May 08, 2017 | 10.96 | 11.26 | 10.93 | 11.18 | 376,032 | +0.24(+2.19%) |
May 05, 2017 | 11.03 | 11.44 | 10.82 | 10.94 | 530,005 | -0.06(-0.55%) |
May 04, 2017 | 11.32 | 11.32 | 10.23 | 11.00 | 934,310 | -0.38(-3.34%) |
May 03, 2017 | 12.00 | 12.02 | 11.20 | 11.38 | 450,525 | -0.58(-4.85%) |
May 02, 2017 | 12.15 | 12.32 | 11.73 | 11.96 | 363,921 | -0.14(-1.16%) |