Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.750 | 8.910 | 8.510 | 8.560 | 1,457,939 | -0.19(-2.17%) |
Jul 28, 2017 | 8.530 | 8.770 | 8.420 | 8.750 | 1,955,596 | +0.20(+2.34%) |
Jul 27, 2017 | 8.810 | 8.970 | 8.320 | 8.550 | 1,298,601 | -0.25(-2.84%) |
Jul 26, 2017 | 8.650 | 8.930 | 8.630 | 8.800 | 956,112 | +0.15(+1.73%) |
Jul 25, 2017 | 8.930 | 8.960 | 8.620 | 8.650 | 1,455,211 | -0.26(-2.92%) |
Jul 24, 2017 | 8.680 | 8.975 | 8.620 | 8.910 | 1,281,803 | +0.25(+2.89%) |
Jul 21, 2017 | 8.660 | 8.860 | 8.530 | 8.660 | 1,732,629 | +0.04(+0.46%) |
Jul 20, 2017 | 9.180 | 8.480 | 8.620 | 2,471,213 | -0.25(-2.82%) | |
Jul 19, 2017 | 9.150 | 9.290 | 8.810 | 8.870 | 1,749,800 | -0.25(-2.74%) |
Jul 18, 2017 | 8.990 | 9.155 | 8.850 | 9.120 | 1,176,364 | +0.09(+1.00%) |
Jul 17, 2017 | 9.010 | 9.229 | 8.880 | 9.030 | 1,318,169 | -0.02(-0.22%) |
Jul 14, 2017 | 9.100 | 9.280 | 8.860 | 9.050 | 2,115,453 | -0.03(-0.33%) |
Jul 13, 2017 | 8.950 | 9.180 | 8.590 | 9.080 | 2,184,225 | +0.20(+2.25%) |
Jul 12, 2017 | 8.340 | 8.940 | 8.340 | 8.880 | 2,256,265 | +0.53(+6.35%) |
Jul 11, 2017 | 8.180 | 8.550 | 8.155 | 8.350 | 1,766,690 | +0.20(+2.39%) |
Jul 10, 2017 | 8.350 | 8.450 | 8.120 | 8.155 | 1,633,155 | -0.27(-3.15%) |
Jul 07, 2017 | 8.360 | 8.790 | 8.323 | 8.420 | 1,345,445 | +0.11(+1.32%) |
Jul 06, 2017 | 9.150 | 9.162 | 8.200 | 8.310 | 3,211,672 | -0.85(-9.33%) |
Jul 05, 2017 | 9.040 | 9.510 | 9.020 | 9.165 | 2,562,470 | +0.14(+1.61%) |
Jul 03, 2017 | 8.840 | 9.050 | 8.770 | 9.020 | 1,376,264 | +0.19(+2.15%) |
Jun 30, 2017 | 8.730 | 8.930 | 8.565 | 8.830 | 1,658,441 | +0.13(+1.49%) |
Jun 29, 2017 | 8.910 | 8.980 | 8.560 | 8.700 | 1,632,995 | -0.21(-2.36%) |
Jun 28, 2017 | 8.620 | 8.950 | 8.430 | 8.910 | 1,943,677 | +0.35(+4.09%) |
Jun 27, 2017 | 8.700 | 8.800 | 8.540 | 8.560 | 1,817,935 | -0.15(-1.72%) |
Jun 26, 2017 | 8.610 | 8.980 | 8.460 | 8.710 | 2,297,348 | +0.10(+1.16%) |
Jun 23, 2017 | 8.100 | 8.610 | 5,214,340 | -0.12(-1.37%) | ||
Jun 22, 2017 | 8.700 | 9.040 | 8.520 | 8.730 | 3,056,282 | +0.12(+1.39%) |
Jun 21, 2017 | 8.290 | 8.730 | 8.276 | 8.610 | 3,251,361 | +0.34(+4.11%) |
Jun 20, 2017 | 7.760 | 8.500 | 7.740 | 8.270 | 4,577,280 | +0.51(+6.57%) |
Jun 19, 2017 | 7.490 | 7.870 | 7.380 | 7.760 | 2,154,579 | +0.28(+3.74%) |
Jun 16, 2017 | 7.660 | 7.775 | 7.335 | 7.480 | 3,976,128 | -0.23(-2.98%) |
Jun 15, 2017 | 7.630 | 7.860 | 7.550 | 7.710 | 1,250,091 | +0.00(+0.00%) |
Jun 14, 2017 | 7.520 | 8.250 | 7.480 | 7.710 | 1,842,841 | +0.19(+2.53%) |
Jun 13, 2017 | 7.870 | 8.030 | 7.465 | 7.520 | 2,231,551 | -0.33(-4.20%) |
Jun 12, 2017 | 8.260 | 8.440 | 7.800 | 7.850 | 2,549,824 | -0.38(-4.62%) |
Jun 09, 2017 | 8.250 | 8.390 | 8.060 | 8.230 | 2,475,924 | +0.04(+0.49%) |
Jun 08, 2017 | 7.750 | 8.200 | 7.660 | 8.190 | 2,318,701 | +0.42(+5.41%) |
Jun 07, 2017 | 7.930 | 8.000 | 7.670 | 7.770 | 1,289,168 | -0.14(-1.77%) |
Jun 06, 2017 | 8.110 | 8.200 | 7.700 | 7.910 | 1,943,621 | -0.21(-2.59%) |
Jun 05, 2017 | 8.020 | 8.160 | 7.820 | 8.120 | 2,604,364 | +0.24(+3.05%) |
Jun 02, 2017 | 7.620 | 8.080 | 7.480 | 7.880 | 2,752,354 | +0.30(+3.96%) |
Jun 01, 2017 | 7.530 | 7.610 | 7.260 | 7.580 | 1,855,195 | +0.03(+0.40%) |
May 31, 2017 | 7.860 | 7.928 | 7.371 | 7.550 | 2,465,166 | -0.28(-3.58%) |
May 30, 2017 | 7.770 | 7.910 | 7.630 | 7.830 | 2,310,407 | +0.11(+1.42%) |
May 26, 2017 | 7.680 | 7.970 | 7.310 | 7.720 | 6,442,221 | +0.25(+3.35%) |
May 25, 2017 | 7.500 | 7.600 | 7.280 | 7.470 | 1,556,877 | -0.03(-0.40%) |
May 24, 2017 | 7.630 | 7.650 | 7.420 | 7.500 | 1,605,821 | -0.08(-1.06%) |
May 23, 2017 | 7.550 | 7.700 | 7.480 | 7.580 | 2,297,902 | +0.03(+0.40%) |
May 22, 2017 | 7.330 | 7.580 | 7.310 | 7.550 | 2,165,208 | +0.20(+2.72%) |
May 19, 2017 | 7.440 | 7.466 | 7.270 | 7.350 | 1,613,185 | -0.05(-0.68%) |
May 18, 2017 | 7.100 | 7.480 | 7.030 | 7.400 | 2,517,063 | +0.33(+4.67%) |
May 17, 2017 | 7.100 | 7.240 | 6.980 | 7.070 | 1,818,369 | -0.10(-1.39%) |
May 16, 2017 | 7.060 | 7.270 | 7.060 | 7.170 | 1,809,510 | +0.10(+1.41%) |
May 15, 2017 | 7.130 | 7.210 | 6.930 | 7.070 | 2,981,314 | -0.07(-0.98%) |
May 12, 2017 | 7.370 | 7.370 | 7.110 | 7.140 | 3,067,301 | -0.12(-1.65%) |
May 11, 2017 | 6.620 | 7.290 | 6.560 | 7.260 | 7,478,533 | +0.42(+6.14%) |
May 10, 2017 | 6.790 | 7.020 | 6.720 | 6.840 | 2,601,404 | -0.02(-0.29%) |
May 09, 2017 | 6.930 | 6.930 | 6.550 | 6.860 | 3,113,068 | -0.01(-0.15%) |
May 08, 2017 | 6.450 | 7.120 | 6.380 | 6.870 | 11,598,855 | +0.51(+8.02%) |
May 05, 2017 | 6.310 | 6.920 | 6.030 | 6.360 | 24,557,340 | +0.95(+17.56%) |
May 04, 2017 | 5.450 | 5.520 | 5.290 | 5.410 | 1,099,325 | -0.03(-0.55%) |
May 03, 2017 | 5.270 | 5.500 | 5.250 | 5.440 | 1,346,154 | +0.13(+2.45%) |
May 02, 2017 | 5.520 | 5.580 | 5.220 | 5.310 | 1,495,884 | -0.23(-4.15%) |