Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.505 | 7.587 | 7.372 | 7.554 | 1,735,804 | +0.08(+1.10%) |
Jul 28, 2017 | 7.628 | 7.628 | 7.397 | 7.471 | 1,681,100 | -0.18(-2.37%) |
Jul 27, 2017 | 7.422 | 7.670 | 7.348 | 7.653 | 2,249,739 | +0.26(+3.58%) |
Jul 26, 2017 | 7.480 | 7.521 | 7.319 | 7.389 | 2,506,586 | -0.07(-1.00%) |
Jul 25, 2017 | 7.158 | 7.513 | 7.108 | 7.463 | 3,110,097 | +0.37(+5.24%) |
Jul 24, 2017 | 7.306 | 7.381 | 7.059 | 7.092 | 2,749,079 | -0.27(-3.70%) |
Jul 21, 2017 | 7.430 | 7.488 | 7.282 | 7.364 | 1,801,073 | -0.01(-0.11%) |
Jul 20, 2017 | 7.191 | 7.480 | 7.174 | 7.372 | 3,898,975 | +0.19(+2.64%) |
Jul 19, 2017 | 7.183 | 7.249 | 7.026 | 7.183 | 4,066,549 | +0.00(+0.00%) |
Jul 18, 2017 | 7.240 | 7.249 | 7.133 | 7.183 | 30,353,072 | -0.09(-1.25%) |
Jul 17, 2017 | 7.183 | 7.397 | 7.183 | 7.273 | 2,747,286 | +0.11(+1.50%) |
Jul 14, 2017 | 7.381 | 7.389 | 7.133 | 7.166 | 2,556,678 | -0.17(-2.25%) |
Jul 13, 2017 | 7.125 | 7.364 | 7.063 | 7.331 | 3,494,974 | +0.26(+3.74%) |
Jul 12, 2017 | 7.150 | 7.249 | 7.034 | 7.067 | 3,440,516 | -0.03(-0.47%) |
Jul 11, 2017 | 7.232 | 7.273 | 7.046 | 7.100 | 3,779,829 | -0.13(-1.83%) |
Jul 10, 2017 | 7.471 | 7.571 | 7.199 | 7.232 | 3,589,160 | -0.32(-4.26%) |
Jul 07, 2017 | 7.554 | 7.620 | 7.451 | 7.554 | 2,338,306 | +0.02(+0.33%) |
Jul 06, 2017 | 7.752 | 7.785 | 7.505 | 7.529 | 2,303,493 | -0.27(-3.49%) |
Jul 05, 2017 | 7.884 | 7.950 | 7.719 | 7.802 | 2,661,050 | -0.17(-2.07%) |
Jul 03, 2017 | 7.810 | 8.041 | 7.810 | 7.967 | 1,166,135 | +0.19(+2.44%) |
Jun 30, 2017 | 7.810 | 7.843 | 7.599 | 7.777 | 3,031,675 | +0.01(+0.11%) |
Jun 29, 2017 | 7.595 | 7.893 | 7.595 | 7.769 | 2,436,270 | +0.18(+2.39%) |
Jun 28, 2017 | 7.628 | 7.793 | 7.554 | 7.587 | 2,439,325 | +0.00(+0.00%) |
Jun 27, 2017 | 7.538 | 7.682 | 7.521 | 7.587 | 2,518,059 | +0.05(+0.66%) |
Jun 26, 2017 | 7.389 | 7.595 | 7.323 | 7.538 | 2,810,483 | +0.22(+3.05%) |
Jun 23, 2017 | 7.232 | 7.352 | 7.158 | 7.315 | 5,393,022 | +0.08(+1.14%) |
Jun 22, 2017 | 7.034 | 7.290 | 6.976 | 7.232 | 2,825,863 | +0.24(+3.42%) |
Jun 21, 2017 | 6.984 | 7.211 | 6.968 | 6.993 | 3,878,743 | -0.23(-3.20%) |
Jun 20, 2017 | 7.546 | 7.579 | 7.166 | 7.224 | 3,802,461 | -0.32(-4.27%) |
Jun 19, 2017 | 7.661 | 7.711 | 7.414 | 7.546 | 3,161,066 | -0.09(-1.19%) |
Jun 16, 2017 | 7.463 | 7.670 | 7.447 | 7.637 | 5,068,490 | -0.05(-0.64%) |
Jun 15, 2017 | 7.546 | 7.744 | 7.496 | 7.686 | 3,670,020 | +0.07(+0.98%) |
Jun 14, 2017 | 7.777 | 7.777 | 7.505 | 7.612 | 2,929,589 | -0.17(-2.23%) |
Jun 13, 2017 | 7.744 | 7.884 | 7.637 | 7.785 | 4,819,376 | +0.07(+0.86%) |
Jun 12, 2017 | 7.694 | 8.058 | 7.645 | 7.719 | 5,531,630 | +0.02(+0.32%) |
Jun 09, 2017 | 7.661 | 7.769 | 7.496 | 7.694 | 6,944,910 | +0.05(+0.65%) |
Jun 08, 2017 | 7.727 | 7.765 | 7.599 | 7.645 | 4,283,747 | -0.01(-0.19%) |
Jun 07, 2017 | 7.504 | 7.668 | 7.414 | 7.659 | 4,556,691 | +0.11(+1.52%) |
Jun 06, 2017 | 7.668 | 7.692 | 7.471 | 7.545 | 6,559,941 | -0.20(-2.64%) |
Jun 05, 2017 | 7.717 | 7.790 | 7.651 | 7.749 | 3,918,718 | +0.03(+0.42%) |
Jun 02, 2017 | 7.864 | 7.888 | 7.688 | 7.717 | 3,877,683 | -0.15(-1.87%) |
Jun 01, 2017 | 7.774 | 7.978 | 7.651 | 7.864 | 4,689,428 | +0.12(+1.59%) |
May 31, 2017 | 7.749 | 7.774 | 7.561 | 7.741 | 5,274,979 | +0.03(+0.42%) |
May 30, 2017 | 7.651 | 7.888 | 7.635 | 7.708 | 5,724,059 | +0.04(+0.53%) |
May 26, 2017 | 7.946 | 8.036 | 7.647 | 7.668 | 6,525,870 | -0.32(-4.00%) |
May 25, 2017 | 7.938 | 8.158 | 7.848 | 7.987 | 13,253,692 | -0.07(-0.81%) |
May 24, 2017 | 7.291 | 8.265 | 7.291 | 8.052 | 27,698,188 | -1.02(-11.27%) |
May 23, 2017 | 9.370 | 9.401 | 9.018 | 9.075 | 8,041,456 | -0.29(-3.06%) |
May 22, 2017 | 9.206 | 9.458 | 9.116 | 9.361 | 4,977,929 | +0.17(+1.87%) |
May 19, 2017 | 9.460 | 9.460 | 9.157 | 9.190 | 4,315,510 | -0.24(-2.52%) |
May 18, 2017 | 9.697 | 9.771 | 9.320 | 9.427 | 4,427,375 | -0.25(-2.54%) |
May 17, 2017 | 9.967 | 9.885 | 9.631 | 9.672 | 4,427,033 | -0.29(-2.96%) |
May 16, 2017 | 10.20 | 10.46 | 9.901 | 9.967 | 5,153,356 | -0.26(-2.56%) |
May 15, 2017 | 10.54 | 10.57 | 10.22 | 10.23 | 3,976,959 | -0.21(-2.04%) |
May 12, 2017 | 10.94 | 10.97 | 10.40 | 10.44 | 4,124,979 | -0.59(-5.34%) |
May 11, 2017 | 11.69 | 11.69 | 11.02 | 11.03 | 4,678,881 | -0.72(-6.13%) |
May 10, 2017 | 11.28 | 11.77 | 11.22 | 11.75 | 3,114,625 | +0.47(+4.13%) |
May 09, 2017 | 11.22 | 11.37 | 11.17 | 11.28 | 1,895,417 | +0.08(+0.73%) |
May 08, 2017 | 11.20 | 11.43 | 11.15 | 11.20 | 2,159,652 | +0.02(+0.15%) |
May 05, 2017 | 11.12 | 11.23 | 10.92 | 11.19 | 3,133,303 | +0.12(+1.11%) |
May 04, 2017 | 11.46 | 11.54 | 11.05 | 11.06 | 2,769,835 | -0.38(-3.29%) |
May 03, 2017 | 11.35 | 11.50 | 11.28 | 11.44 | 1,795,553 | +0.06(+0.50%) |
May 02, 2017 | 11.25 | 11.41 | 11.24 | 11.38 | 2,519,752 | +0.14(+1.24%) |