Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.120 | 8.150 | 7.840 | 8.070 | 983,737 | -0.01(-0.12%) |
Jul 28, 2017 | 8.040 | 8.260 | 7.990 | 8.080 | 813,780 | -0.08(-0.98%) |
Jul 27, 2017 | 8.450 | 8.500 | 7.880 | 8.160 | 890,005 | -0.31(-3.66%) |
Jul 26, 2017 | 8.620 | 8.730 | 8.340 | 8.470 | 599,927 | -0.15(-1.74%) |
Jul 25, 2017 | 8.320 | 8.630 | 8.210 | 8.620 | 685,555 | +0.31(+3.73%) |
Jul 24, 2017 | 8.120 | 8.350 | 8.110 | 8.310 | 778,331 | -0.12(-1.42%) |
Jul 21, 2017 | 8.410 | 8.485 | 8.200 | 8.430 | 476,956 | +0.03(+0.36%) |
Jul 20, 2017 | 8.320 | 8.415 | 8.170 | 8.400 | 502,467 | +0.11(+1.33%) |
Jul 19, 2017 | 8.100 | 8.390 | 8.050 | 8.290 | 456,241 | +0.27(+3.37%) |
Jul 18, 2017 | 7.980 | 8.130 | 7.960 | 8.020 | 327,159 | -0.04(-0.50%) |
Jul 17, 2017 | 8.190 | 8.280 | 8.040 | 8.060 | 388,970 | -0.17(-2.07%) |
Jul 14, 2017 | 8.200 | 8.350 | 8.050 | 8.230 | 846,427 | -0.17(-2.02%) |
Jul 13, 2017 | 8.360 | 8.425 | 8.140 | 8.400 | 703,887 | +0.12(+1.45%) |
Jul 12, 2017 | 8.250 | 8.380 | 8.250 | 8.280 | 422,700 | +0.12(+1.47%) |
Jul 11, 2017 | 8.190 | 8.250 | 8.040 | 8.160 | 418,846 | -0.02(-0.24%) |
Jul 10, 2017 | 7.750 | 8.220 | 7.750 | 8.180 | 795,416 | +0.25(+3.15%) |
Jul 07, 2017 | 7.590 | 7.940 | 7.490 | 7.930 | 689,004 | +0.34(+4.48%) |
Jul 06, 2017 | 7.550 | 7.700 | 7.470 | 7.590 | 515,128 | -0.09(-1.17%) |
Jul 05, 2017 | 7.650 | 7.800 | 7.550 | 7.680 | 621,704 | +0.03(+0.39%) |
Jul 03, 2017 | 7.790 | 7.820 | 7.550 | 7.650 | 490,947 | -0.07(-0.91%) |
Jun 30, 2017 | 7.980 | 8.020 | 7.500 | 7.720 | 2,560,352 | -0.38(-4.69%) |
Jun 29, 2017 | 8.350 | 8.360 | 7.910 | 8.100 | 930,887 | -0.29(-3.46%) |
Jun 28, 2017 | 8.320 | 8.420 | 8.130 | 8.390 | 614,035 | +0.22(+2.69%) |
Jun 27, 2017 | 8.490 | 8.510 | 8.150 | 8.170 | 781,562 | -0.34(-4.00%) |
Jun 26, 2017 | 8.630 | 8.700 | 8.400 | 8.510 | 802,904 | -0.13(-1.50%) |
Jun 23, 2017 | 8.380 | 8.690 | 8.320 | 8.640 | 969,458 | +0.33(+3.97%) |
Jun 22, 2017 | 8.290 | 8.410 | 8.140 | 8.310 | 1,229,666 | +0.06(+0.73%) |
Jun 21, 2017 | 8.390 | 8.530 | 8.190 | 8.250 | 1,218,811 | -0.07(-0.84%) |
Jun 20, 2017 | 8.920 | 8.980 | 8.295 | 8.320 | 1,318,352 | -0.64(-7.14%) |
Jun 19, 2017 | 9.020 | 9.160 | 8.740 | 8.960 | 687,353 | +0.09(+1.01%) |
Jun 16, 2017 | 8.860 | 8.920 | 8.500 | 8.870 | 1,851,871 | +0.02(+0.23%) |
Jun 15, 2017 | 8.790 | 8.915 | 8.520 | 8.850 | 1,015,523 | -0.07(-0.78%) |
Jun 14, 2017 | 9.060 | 9.110 | 8.760 | 8.920 | 1,161,744 | -0.14(-1.55%) |
Jun 13, 2017 | 9.020 | 9.220 | 8.820 | 9.060 | 798,927 | +0.10(+1.12%) |
Jun 12, 2017 | 8.680 | 9.180 | 8.560 | 8.960 | 1,334,776 | +0.06(+0.67%) |
Jun 09, 2017 | 9.550 | 9.780 | 8.620 | 8.900 | 2,233,410 | -0.65(-6.81%) |
Jun 08, 2017 | 8.930 | 9.570 | 8.840 | 9.550 | 1,480,831 | +0.62(+6.94%) |
Jun 07, 2017 | 8.900 | 9.090 | 8.745 | 8.930 | 870,722 | +0.02(+0.22%) |
Jun 06, 2017 | 8.720 | 9.360 | 8.690 | 8.910 | 1,631,510 | +0.10(+1.14%) |
Jun 05, 2017 | 9.100 | 9.190 | 8.760 | 8.810 | 924,000 | -0.31(-3.40%) |
Jun 02, 2017 | 9.200 | 9.390 | 9.020 | 9.120 | 974,290 | -0.08(-0.87%) |
Jun 01, 2017 | 9.130 | 9.220 | 8.840 | 9.200 | 1,752,064 | +0.19(+2.11%) |
May 31, 2017 | 8.910 | 9.070 | 8.550 | 9.010 | 1,230,307 | +0.09(+1.01%) |
May 30, 2017 | 9.010 | 9.090 | 8.765 | 8.920 | 1,010,470 | -0.09(-1.00%) |
May 26, 2017 | 8.870 | 9.140 | 8.745 | 9.010 | 1,206,188 | +0.06(+0.67%) |
May 25, 2017 | 9.200 | 9.540 | 8.715 | 8.950 | 1,972,697 | +0.10(+1.13%) |
May 24, 2017 | 9.030 | 9.090 | 8.730 | 8.850 | 839,296 | -0.22(-2.43%) |
May 23, 2017 | 9.160 | 9.250 | 8.830 | 9.070 | 1,176,833 | -0.07(-0.77%) |
May 22, 2017 | 8.550 | 9.150 | 8.500 | 9.140 | 1,784,140 | +0.83(+9.99%) |
May 19, 2017 | 8.180 | 8.430 | 8.170 | 8.310 | 694,084 | +0.16(+1.96%) |
May 18, 2017 | 8.170 | 8.390 | 8.100 | 8.150 | 910,214 | -0.04(-0.49%) |
May 17, 2017 | 9.030 | 9.030 | 8.050 | 8.190 | 2,035,222 | -1.02(-11.07%) |
May 16, 2017 | 9.300 | 9.380 | 9.080 | 9.210 | 1,188,937 | -0.13(-1.39%) |
May 15, 2017 | 8.600 | 9.650 | 8.590 | 9.340 | 2,831,225 | +0.91(+10.79%) |
May 12, 2017 | 8.400 | 8.544 | 8.215 | 8.430 | 1,149,336 | +0.00(+0.00%) |
May 11, 2017 | 8.610 | 8.630 | 8.305 | 8.430 | 1,229,490 | -0.26(-2.99%) |
May 10, 2017 | 8.510 | 8.800 | 8.370 | 8.690 | 1,606,567 | +0.10(+1.16%) |
May 09, 2017 | 7.750 | 8.855 | 7.750 | 8.590 | 2,509,697 | +0.89(+11.56%) |
May 08, 2017 | 7.380 | 7.720 | 7.140 | 7.700 | 1,533,767 | +0.21(+2.80%) |
May 05, 2017 | 8.130 | 8.250 | 6.900 | 7.490 | 3,089,633 | +0.31(+4.32%) |
May 04, 2017 | 7.400 | 7.400 | 7.160 | 7.180 | 2,005,386 | -0.23(-3.10%) |
May 03, 2017 | 7.640 | 7.640 | 7.150 | 7.410 | 2,107,748 | -0.35(-4.51%) |
May 02, 2017 | 7.920 | 7.980 | 7.710 | 7.760 | 1,534,424 | -0.20(-2.51%) |