Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.694 | 9.694 | 9.306 | 9.451 | 69,251 | -0.19(-2.01%) |
Jul 28, 2017 | 9.694 | 9.742 | 9.500 | 9.645 | 91,354 | -0.05(-0.50%) |
Jul 27, 2017 | 10.03 | 10.08 | 9.694 | 9.694 | 76,626 | -0.34(-3.38%) |
Jul 26, 2017 | 10.13 | 10.13 | 9.984 | 10.03 | 126,313 | -0.10(-0.96%) |
Jul 25, 2017 | 10.13 | 10.13 | 9.984 | 10.13 | 124,945 | +0.00(+0.00%) |
Jul 24, 2017 | 10.03 | 10.13 | 9.984 | 10.13 | 161,337 | +0.10(+0.97%) |
Jul 21, 2017 | 9.742 | 10.03 | 9.742 | 10.03 | 162,309 | +0.29(+2.98%) |
Jul 20, 2017 | 9.548 | 9.839 | 9.543 | 9.742 | 87,417 | +0.24(+2.55%) |
Jul 19, 2017 | 9.451 | 9.597 | 9.451 | 9.500 | 197,845 | +0.10(+1.03%) |
Jul 18, 2017 | 9.694 | 9.839 | 9.403 | 9.403 | 116,659 | -0.39(-3.96%) |
Jul 17, 2017 | 9.694 | 9.839 | 9.645 | 9.791 | 97,926 | +0.10(+1.00%) |
Jul 14, 2017 | 9.645 | 9.694 | 9.500 | 9.694 | 91,691 | +0.00(+0.00%) |
Jul 13, 2017 | 9.645 | 9.694 | 9.306 | 9.694 | 136,929 | +0.00(+0.00%) |
Jul 12, 2017 | 9.742 | 10.13 | 9.475 | 9.694 | 1,018,103 | +1.74(+21.95%) |
Jul 11, 2017 | 7.900 | 7.949 | 7.852 | 7.949 | 22,758 | +0.05(+0.61%) |
Jul 10, 2017 | 7.755 | 7.900 | 7.755 | 7.900 | 38,211 | +0.15(+1.87%) |
Jul 07, 2017 | 7.803 | 7.803 | 7.755 | 7.755 | 27,307 | -0.05(-0.62%) |
Jul 06, 2017 | 7.755 | 7.803 | 7.755 | 7.803 | 5,488 | +0.05(+0.63%) |
Jul 05, 2017 | 7.852 | 7.852 | 7.706 | 7.755 | 16,220 | -0.10(-1.23%) |
Jul 03, 2017 | 7.900 | 7.910 | 7.852 | 7.852 | 6,992 | +0.10(+1.25%) |
Jun 30, 2017 | 7.755 | 7.852 | 7.658 | 7.755 | 80,285 | +0.00(+0.00%) |
Jun 29, 2017 | 7.658 | 7.852 | 7.658 | 7.755 | 29,388 | +0.00(+0.00%) |
Jun 28, 2017 | 7.755 | 7.803 | 7.658 | 7.755 | 13,078 | +0.07(+0.88%) |
Jun 27, 2017 | 7.735 | 7.735 | 7.591 | 7.687 | 17,907 | -0.05(-0.62%) |
Jun 26, 2017 | 7.783 | 7.879 | 7.735 | 7.735 | 21,107 | -0.10(-1.23%) |
Jun 23, 2017 | 7.879 | 7.879 | 7.687 | 7.831 | 66,231 | +0.19(+2.52%) |
Jun 22, 2017 | 7.399 | 7.687 | 7.399 | 7.639 | 53,530 | +0.24(+3.25%) |
Jun 21, 2017 | 7.495 | 7.495 | 7.394 | 7.399 | 47,109 | -0.10(-1.28%) |
Jun 20, 2017 | 7.495 | 7.543 | 7.399 | 7.495 | 23,700 | -0.10(-1.27%) |
Jun 19, 2017 | 7.399 | 7.591 | 7.399 | 7.591 | 33,794 | +0.19(+2.60%) |
Jun 16, 2017 | 7.591 | 7.687 | 7.399 | 7.399 | 81,154 | -0.10(-1.28%) |
Jun 15, 2017 | 7.591 | 7.591 | 7.399 | 7.495 | 10,585 | +0.05(+0.65%) |
Jun 14, 2017 | 7.495 | 7.581 | 7.447 | 7.447 | 40,737 | -0.05(-0.64%) |
Jun 13, 2017 | 7.495 | 7.591 | 7.447 | 7.495 | 53,252 | -0.05(-0.64%) |
Jun 12, 2017 | 7.543 | 7.687 | 7.538 | 7.543 | 10,462 | +0.00(+0.00%) |
Jun 09, 2017 | 7.639 | 7.639 | 7.447 | 7.543 | 34,146 | -0.10(-1.26%) |
Jun 08, 2017 | 7.591 | 7.639 | 7.591 | 7.639 | 30,140 | +0.05(+0.63%) |
Jun 07, 2017 | 7.639 | 7.735 | 7.591 | 7.591 | 21,903 | -0.05(-0.63%) |
Jun 06, 2017 | 7.687 | 7.687 | 7.639 | 7.639 | 51,507 | -0.19(-2.45%) |
Jun 05, 2017 | 7.591 | 7.879 | 7.591 | 7.831 | 91,835 | +0.14(+1.88%) |
Jun 02, 2017 | 7.666 | 7.783 | 7.639 | 7.687 | 195,998 | +0.05(+0.63%) |
Jun 01, 2017 | 7.639 | 7.687 | 7.560 | 7.639 | 32,986 | -0.05(-0.62%) |
May 31, 2017 | 7.687 | 7.735 | 7.504 | 7.687 | 47,124 | +0.00(+0.00%) |
May 30, 2017 | 7.687 | 7.783 | 7.543 | 7.687 | 64,363 | +0.00(+0.00%) |
May 26, 2017 | 7.639 | 7.687 | 7.591 | 7.687 | 14,481 | +0.10(+1.27%) |
May 25, 2017 | 7.639 | 7.687 | 7.495 | 7.591 | 51,946 | -0.05(-0.63%) |
May 24, 2017 | 7.543 | 7.814 | 7.543 | 7.639 | 46,014 | +0.10(+1.27%) |
May 23, 2017 | 7.687 | 7.687 | 7.543 | 7.543 | 36,742 | -0.10(-1.26%) |
May 22, 2017 | 7.687 | 7.779 | 7.639 | 7.639 | 23,737 | -0.14(-1.85%) |
May 19, 2017 | 8.047 | 8.071 | 7.783 | 7.783 | 30,033 | -0.24(-2.99%) |
May 18, 2017 | 8.167 | 8.167 | 7.975 | 8.023 | 34,155 | -0.14(-1.76%) |
May 17, 2017 | 8.264 | 8.264 | 8.119 | 8.167 | 29,399 | -0.10(-1.16%) |
May 16, 2017 | 8.264 | 8.360 | 8.215 | 8.264 | 67,507 | +0.10(+1.18%) |
May 15, 2017 | 8.167 | 8.167 | 8.119 | 8.167 | 20,425 | +0.05(+0.59%) |
May 12, 2017 | 8.167 | 8.264 | 7.927 | 8.119 | 27,718 | -0.14(-1.74%) |
May 11, 2017 | 8.215 | 8.360 | 8.158 | 8.264 | 98,060 | +0.05(+0.58%) |
May 10, 2017 | 7.927 | 8.504 | 7.927 | 8.215 | 164,343 | +0.29(+3.64%) |
May 09, 2017 | 7.543 | 7.927 | 7.303 | 7.927 | 126,401 | +0.38(+5.10%) |
May 08, 2017 | 7.591 | 7.591 | 7.495 | 7.543 | 6,274 | -0.05(-0.63%) |
May 05, 2017 | 7.687 | 7.783 | 7.495 | 7.591 | 58,828 | +0.05(+0.64%) |
May 04, 2017 | 7.591 | 7.639 | 7.543 | 7.543 | 31,079 | -0.05(-0.63%) |
May 03, 2017 | 7.543 | 7.687 | 7.495 | 7.591 | 30,422 | +0.00(+0.00%) |
May 02, 2017 | 7.543 | 7.663 | 7.495 | 7.591 | 36,981 | -0.05(-0.63%) |