Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.138 | 8.138 | 8.006 | 8.014 | 217,982 | -0.10(-1.20%) |
Jul 28, 2017 | 8.165 | 8.165 | 8.103 | 8.112 | 76,247 | -0.02(-0.22%) |
Jul 27, 2017 | 8.173 | 8.173 | 8.094 | 8.129 | 127,682 | -0.03(-0.32%) |
Jul 26, 2017 | 8.173 | 8.209 | 8.129 | 8.156 | 316,325 | +0.02(+0.22%) |
Jul 25, 2017 | 8.103 | 8.191 | 8.050 | 8.138 | 282,677 | +0.11(+1.43%) |
Jul 24, 2017 | 7.970 | 8.041 | 7.944 | 8.023 | 233,347 | +0.08(+1.00%) |
Jul 21, 2017 | 7.935 | 7.970 | 7.909 | 7.944 | 176,081 | +0.01(+0.11%) |
Jul 20, 2017 | 7.997 | 7.997 | 7.882 | 7.935 | 153,008 | -0.04(-0.55%) |
Jul 19, 2017 | 7.970 | 8.014 | 7.917 | 7.979 | 180,179 | +0.03(+0.33%) |
Jul 18, 2017 | 8.041 | 8.041 | 7.900 | 7.953 | 169,036 | -0.08(-0.99%) |
Jul 17, 2017 | 8.006 | 8.085 | 7.962 | 8.032 | 198,954 | +0.06(+0.78%) |
Jul 14, 2017 | 7.829 | 7.997 | 7.829 | 7.970 | 161,735 | +0.14(+1.80%) |
Jul 13, 2017 | 7.953 | 7.953 | 7.820 | 7.829 | 147,834 | -0.08(-1.00%) |
Jul 12, 2017 | 7.909 | 7.935 | 7.856 | 7.909 | 140,282 | +0.11(+1.36%) |
Jul 11, 2017 | 7.856 | 7.873 | 7.776 | 7.803 | 169,998 | -0.06(-0.79%) |
Jul 10, 2017 | 7.882 | 7.970 | 7.820 | 7.864 | 134,127 | -0.03(-0.34%) |
Jul 07, 2017 | 7.882 | 7.917 | 7.785 | 7.891 | 301,419 | -0.04(-0.56%) |
Jul 06, 2017 | 7.962 | 8.059 | 7.820 | 7.935 | 434,414 | -0.02(-0.22%) |
Jul 05, 2017 | 8.014 | 8.023 | 7.873 | 7.953 | 195,964 | -0.09(-1.10%) |
Jul 03, 2017 | 7.962 | 8.059 | 7.953 | 8.041 | 66,409 | +0.11(+1.33%) |
Jun 30, 2017 | 7.838 | 7.979 | 7.820 | 7.935 | 162,398 | +0.19(+2.39%) |
Jun 29, 2017 | 7.776 | 7.876 | 7.750 | 7.750 | 181,318 | -0.04(-0.57%) |
Jun 28, 2017 | 7.750 | 7.829 | 7.732 | 7.794 | 108,945 | +0.08(+1.03%) |
Jun 27, 2017 | 7.714 | 7.811 | 7.670 | 7.714 | 134,533 | +0.01(+0.11%) |
Jun 26, 2017 | 7.573 | 7.732 | 7.520 | 7.706 | 203,426 | +0.15(+1.99%) |
Jun 23, 2017 | 7.317 | 7.555 | 7.308 | 7.555 | 244,887 | +0.28(+3.88%) |
Jun 22, 2017 | 7.194 | 7.397 | 7.185 | 7.273 | 245,480 | +0.12(+1.73%) |
Jun 21, 2017 | 7.414 | 7.476 | 7.149 | 7.149 | 449,647 | -0.25(-3.34%) |
Jun 20, 2017 | 7.564 | 7.564 | 7.317 | 7.397 | 244,262 | -0.26(-3.34%) |
Jun 19, 2017 | 7.697 | 7.706 | 7.600 | 7.653 | 204,363 | -0.01(-0.12%) |
Jun 16, 2017 | 7.511 | 7.661 | 7.494 | 7.661 | 118,532 | +0.19(+2.48%) |
Jun 15, 2017 | 7.591 | 7.591 | 7.414 | 7.476 | 197,574 | -0.16(-2.08%) |
Jun 14, 2017 | 7.838 | 7.838 | 7.591 | 7.635 | 216,246 | -0.20(-2.59%) |
Jun 13, 2017 | 7.873 | 7.873 | 7.794 | 7.838 | 149,095 | -0.01(-0.11%) |
Jun 12, 2017 | 7.882 | 7.900 | 7.794 | 7.847 | 123,768 | +0.04(+0.45%) |
Jun 09, 2017 | 7.750 | 7.856 | 7.750 | 7.811 | 109,008 | +0.05(+0.68%) |
Jun 08, 2017 | 7.776 | 7.847 | 7.697 | 7.758 | 243,540 | -0.03(-0.34%) |
Jun 07, 2017 | 7.962 | 8.041 | 7.785 | 7.785 | 181,051 | -0.22(-2.76%) |
Jun 06, 2017 | 8.006 | 8.067 | 7.966 | 8.006 | 133,790 | -0.03(-0.33%) |
Jun 05, 2017 | 8.006 | 8.067 | 7.970 | 8.032 | 134,613 | -0.03(-0.33%) |
Jun 02, 2017 | 8.182 | 8.182 | 8.032 | 8.059 | 181,875 | -0.16(-1.93%) |
Jun 01, 2017 | 8.076 | 8.217 | 8.014 | 8.217 | 342,892 | +0.21(+2.65%) |
May 31, 2017 | 7.970 | 8.014 | 7.926 | 8.006 | 152,718 | -0.01(-0.11%) |
May 30, 2017 | 8.138 | 8.165 | 7.997 | 8.014 | 137,910 | -0.17(-2.05%) |
May 26, 2017 | 8.200 | 8.253 | 8.147 | 8.182 | 117,239 | -0.04(-0.43%) |
May 25, 2017 | 8.288 | 8.368 | 8.191 | 8.217 | 232,758 | -0.10(-1.17%) |
May 24, 2017 | 8.341 | 8.368 | 8.253 | 8.315 | 124,178 | -0.02(-0.21%) |
May 23, 2017 | 8.279 | 8.332 | 8.253 | 8.332 | 129,770 | +0.11(+1.29%) |
May 22, 2017 | 8.288 | 8.315 | 8.191 | 8.226 | 153,044 | +0.01(+0.11%) |
May 19, 2017 | 8.209 | 8.279 | 8.165 | 8.217 | 183,625 | +0.08(+0.98%) |
May 18, 2017 | 8.103 | 8.147 | 8.023 | 8.138 | 212,891 | +0.01(+0.11%) |
May 17, 2017 | 8.235 | 8.253 | 8.103 | 8.129 | 159,144 | -0.08(-0.97%) |
May 16, 2017 | 8.304 | 8.321 | 8.209 | 8.209 | 170,634 | -0.06(-0.73%) |
May 15, 2017 | 8.381 | 8.398 | 8.252 | 8.269 | 117,185 | +0.06(+0.74%) |
May 12, 2017 | 8.157 | 8.217 | 8.148 | 8.209 | 112,966 | +0.10(+1.17%) |
May 11, 2017 | 8.191 | 8.200 | 8.114 | 8.114 | 153,669 | -0.04(-0.53%) |
May 10, 2017 | 8.191 | 8.230 | 8.127 | 8.157 | 232,991 | -0.01(-0.11%) |
May 09, 2017 | 8.191 | 8.222 | 8.097 | 8.165 | 192,946 | -0.06(-0.74%) |
May 08, 2017 | 8.183 | 8.243 | 8.148 | 8.226 | 124,176 | +0.03(+0.42%) |
May 05, 2017 | 8.044 | 8.191 | 7.993 | 8.191 | 154,921 | +0.15(+1.83%) |
May 04, 2017 | 8.269 | 8.269 | 8.010 | 8.044 | 211,403 | -0.28(-3.32%) |
May 03, 2017 | 8.425 | 8.425 | 8.295 | 8.321 | 137,113 | -0.07(-0.82%) |
May 02, 2017 | 8.468 | 8.488 | 8.364 | 8.390 | 112,991 | -0.02(-0.21%) |