Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.680 | 7.890 | 7.410 | 7.420 | 8,468 | -0.07(-0.93%) |
Jul 28, 2017 | 7.640 | 7.680 | 7.490 | 7.490 | 1,272 | +0.02(+0.27%) |
Jul 27, 2017 | 7.670 | 7.850 | 7.460 | 7.470 | 20,527 | -0.08(-1.06%) |
Jul 26, 2017 | 7.680 | 7.820 | 7.500 | 7.550 | 20,101 | -0.06(-0.79%) |
Jul 25, 2017 | 7.850 | 7.910 | 7.559 | 7.610 | 19,512 | -0.07(-0.91%) |
Jul 24, 2017 | 7.730 | 7.940 | 7.500 | 7.680 | 42,910 | +0.16(+2.13%) |
Jul 21, 2017 | 7.490 | 7.811 | 7.430 | 7.520 | 12,835 | -0.06(-0.79%) |
Jul 20, 2017 | 7.500 | 7.740 | 7.422 | 7.580 | 26,282 | -0.19(-2.45%) |
Jul 19, 2017 | 7.340 | 7.780 | 7.340 | 7.770 | 33,834 | +0.39(+5.28%) |
Jul 18, 2017 | 7.700 | 7.720 | 7.380 | 7.380 | 18,063 | -0.32(-4.16%) |
Jul 17, 2017 | 7.860 | 7.990 | 7.700 | 7.700 | 41,366 | -0.35(-4.35%) |
Jul 14, 2017 | 7.814 | 8.050 | 7.775 | 8.050 | 32,566 | +0.25(+3.21%) |
Jul 13, 2017 | 7.770 | 7.940 | 7.770 | 7.800 | 13,449 | -0.10(-1.27%) |
Jul 12, 2017 | 7.800 | 7.990 | 7.700 | 7.900 | 35,817 | +0.10(+1.28%) |
Jul 11, 2017 | 7.580 | 8.000 | 7.580 | 7.800 | 11,029 | +0.07(+0.91%) |
Jul 10, 2017 | 7.850 | 7.897 | 7.700 | 7.730 | 7,909 | -0.17(-2.15%) |
Jul 07, 2017 | 8.080 | 8.413 | 7.900 | 7.900 | 25,392 | -0.24(-2.95%) |
Jul 06, 2017 | 7.810 | 8.140 | 7.690 | 8.140 | 33,897 | +0.22(+2.71%) |
Jul 05, 2017 | 7.940 | 7.990 | 7.690 | 7.925 | 28,824 | +0.10(+1.34%) |
Jul 03, 2017 | 8.010 | 8.120 | 7.660 | 7.820 | 23,130 | -0.24(-2.98%) |
Jun 30, 2017 | 8.580 | 8.860 | 8.060 | 8.060 | 37,365 | -0.58(-6.71%) |
Jun 29, 2017 | 8.260 | 8.680 | 8.130 | 8.640 | 24,945 | +0.43(+5.24%) |
Jun 28, 2017 | 7.960 | 8.350 | 7.960 | 8.210 | 24,951 | +0.11(+1.36%) |
Jun 27, 2017 | 8.450 | 8.547 | 8.080 | 8.100 | 16,081 | -0.43(-5.04%) |
Jun 26, 2017 | 8.680 | 8.995 | 8.490 | 8.530 | 54,620 | +0.11(+1.31%) |
Jun 23, 2017 | 8.590 | 8.590 | 8.166 | 8.420 | 22,248 | +0.07(+0.84%) |
Jun 22, 2017 | 8.090 | 8.490 | 8.040 | 8.350 | 9,850 | +0.34(+4.24%) |
Jun 21, 2017 | 8.420 | 8.750 | 8.010 | 8.010 | 30,099 | -0.47(-5.54%) |
Jun 20, 2017 | 8.100 | 8.510 | 8.065 | 8.480 | 18,521 | +0.26(+3.16%) |
Jun 19, 2017 | 8.040 | 8.220 | 7.950 | 8.220 | 12,723 | +0.17(+2.11%) |
Jun 16, 2017 | 7.830 | 8.427 | 7.750 | 8.050 | 25,691 | +0.21(+2.68%) |
Jun 15, 2017 | 8.160 | 8.170 | 7.700 | 7.840 | 21,812 | -0.45(-5.43%) |
Jun 14, 2017 | 8.930 | 8.930 | 8.210 | 8.290 | 12,862 | -0.44(-5.04%) |
Jun 13, 2017 | 8.540 | 8.730 | 8.262 | 8.730 | 33,147 | +0.54(+6.59%) |
Jun 12, 2017 | 8.830 | 9.120 | 8.060 | 8.190 | 51,801 | +0.59(+7.76%) |
Jun 09, 2017 | 7.750 | 7.890 | 7.600 | 7.600 | 20,808 | -0.14(-1.81%) |
Jun 08, 2017 | 7.810 | 7.942 | 7.516 | 7.740 | 57,413 | -0.26(-3.25%) |
Jun 07, 2017 | 8.210 | 8.360 | 8.000 | 8.000 | 36,861 | -0.49(-5.77%) |
Jun 06, 2017 | 8.430 | 8.732 | 8.210 | 8.490 | 51,821 | -0.07(-0.82%) |
Jun 05, 2017 | 8.750 | 8.801 | 8.510 | 8.560 | 27,234 | -0.25(-2.84%) |
Jun 02, 2017 | 8.840 | 9.100 | 8.810 | 8.810 | 19,943 | -0.17(-1.89%) |
Jun 01, 2017 | 9.110 | 9.320 | 8.951 | 8.980 | 29,695 | -0.15(-1.64%) |
May 31, 2017 | 9.100 | 9.385 | 9.100 | 9.130 | 9,810 | -0.10(-1.08%) |
May 30, 2017 | 9.980 | 9.980 | 9.100 | 9.230 | 24,083 | -0.01(-0.11%) |
May 26, 2017 | 9.510 | 9.700 | 9.210 | 9.240 | 10,139 | -0.14(-1.49%) |
May 25, 2017 | 9.230 | 9.590 | 9.230 | 9.380 | 16,926 | +0.16(+1.74%) |
May 24, 2017 | 9.450 | 9.559 | 9.150 | 9.220 | 27,985 | -0.37(-3.86%) |
May 23, 2017 | 10.03 | 10.03 | 9.450 | 9.590 | 26,861 | +0.09(+0.95%) |
May 22, 2017 | 9.716 | 9.716 | 9.370 | 9.500 | 14,641 | -0.07(-0.73%) |
May 19, 2017 | 9.460 | 9.790 | 9.334 | 9.570 | 17,082 | +0.06(+0.63%) |
May 18, 2017 | 9.370 | 9.660 | 9.000 | 9.510 | 50,918 | +0.03(+0.32%) |
May 17, 2017 | 9.990 | 9.990 | 8.990 | 9.480 | 74,183 | -0.88(-8.50%) |
May 16, 2017 | 10.25 | 10.56 | 10.25 | 10.36 | 37,533 | +0.04(+0.39%) |
May 15, 2017 | 10.19 | 10.39 | 10.15 | 10.32 | 21,963 | +0.32(+3.20%) |
May 12, 2017 | 10.21 | 10.21 | 9.920 | 10.00 | 29,907 | -0.01(-0.10%) |
May 11, 2017 | 10.29 | 10.39 | 10.00 | 10.01 | 69,916 | -0.13(-1.28%) |
May 10, 2017 | 10.10 | 10.20 | 9.901 | 10.14 | 50,680 | +0.09(+0.90%) |
May 09, 2017 | 9.700 | 10.24 | 9.667 | 10.05 | 178,431 | +0.56(+5.90%) |
May 08, 2017 | 9.480 | 9.510 | 9.251 | 9.490 | 27,884 | +0.05(+0.53%) |
May 05, 2017 | 9.500 | 9.510 | 9.300 | 9.440 | 39,191 | +0.22(+2.39%) |
May 04, 2017 | 9.700 | 9.700 | 9.070 | 9.220 | 39,174 | -0.15(-1.60%) |
May 03, 2017 | 9.480 | 9.600 | 9.130 | 9.370 | 234,392 | +0.43(+4.81%) |
May 02, 2017 | 8.850 | 8.960 | 8.500 | 8.940 | 46,925 | +0.05(+0.56%) |