Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.900 | 8.900 | 8.450 | 8.600 | 552,727 | -0.30(-3.37%) |
Jul 28, 2017 | 8.700 | 9.050 | 8.700 | 8.900 | 456,370 | +0.10(+1.14%) |
Jul 27, 2017 | 9.300 | 9.350 | 8.350 | 8.800 | 1,236,172 | -0.55(-5.88%) |
Jul 26, 2017 | 9.550 | 9.600 | 9.150 | 9.350 | 559,447 | -0.10(-1.06%) |
Jul 25, 2017 | 9.450 | 9.550 | 9.100 | 9.450 | 972,911 | +0.00(+0.00%) |
Jul 24, 2017 | 9.500 | 9.600 | 9.300 | 9.450 | 755,305 | -0.05(-0.53%) |
Jul 21, 2017 | 9.600 | 9.700 | 9.300 | 9.500 | 1,263,868 | -0.05(-0.52%) |
Jul 20, 2017 | 9.600 | 9.400 | 9.550 | 821,859 | +0.15(+1.60%) | |
Jul 19, 2017 | 9.300 | 9.550 | 9.150 | 9.400 | 782,068 | +0.15(+1.62%) |
Jul 18, 2017 | 9.450 | 9.500 | 9.150 | 9.250 | 904,344 | -0.15(-1.60%) |
Jul 17, 2017 | 10.15 | 10.29 | 9.350 | 9.400 | 1,337,798 | -0.70(-6.93%) |
Jul 14, 2017 | 9.900 | 10.50 | 9.755 | 10.10 | 2,816,019 | +0.60(+6.32%) |
Jul 13, 2017 | 9.250 | 9.750 | 8.800 | 9.500 | 2,798,072 | +0.25(+2.70%) |
Jul 12, 2017 | 9.250 | 9.500 | 9.100 | 9.250 | 961,351 | +0.00(+0.00%) |
Jul 11, 2017 | 8.650 | 9.250 | 8.625 | 9.250 | 1,248,025 | +0.55(+6.32%) |
Jul 10, 2017 | 8.700 | 8.850 | 8.550 | 8.700 | 551,953 | -0.10(-1.14%) |
Jul 07, 2017 | 8.850 | 9.000 | 8.650 | 8.800 | 449,945 | -0.05(-0.56%) |
Jul 06, 2017 | 9.050 | 9.200 | 8.750 | 8.850 | 815,681 | -0.35(-3.80%) |
Jul 05, 2017 | 8.900 | 9.250 | 8.850 | 9.200 | 880,491 | +0.30(+3.37%) |
Jul 03, 2017 | 8.800 | 9.100 | 8.700 | 8.900 | 367,635 | +0.10(+1.14%) |
Jun 30, 2017 | 8.950 | 9.150 | 8.800 | 8.800 | 952,550 | -0.10(-1.12%) |
Jun 29, 2017 | 9.100 | 9.200 | 8.670 | 8.900 | 760,900 | -0.15(-1.66%) |
Jun 28, 2017 | 8.750 | 9.250 | 8.600 | 9.050 | 1,736,248 | +0.35(+4.02%) |
Jun 27, 2017 | 9.500 | 9.500 | 8.550 | 8.700 | 1,312,167 | -0.65(-6.95%) |
Jun 26, 2017 | 9.450 | 9.650 | 9.200 | 9.350 | 1,131,315 | +0.05(+0.54%) |
Jun 23, 2017 | 9.450 | 9.300 | 1,740,043 | +0.10(+1.09%) | ||
Jun 22, 2017 | 8.350 | 9.350 | 8.300 | 9.200 | 3,389,206 | +1.05(+12.88%) |
Jun 21, 2017 | 7.400 | 8.150 | 7.350 | 8.150 | 7,083,551 | -0.05(-0.61%) |
Jun 20, 2017 | 8.000 | 8.450 | 7.850 | 8.200 | 1,390,328 | +0.25(+3.14%) |
Jun 19, 2017 | 7.600 | 8.050 | 7.500 | 7.950 | 1,422,381 | +0.50(+6.71%) |
Jun 16, 2017 | 7.200 | 7.500 | 7.050 | 7.450 | 2,193,905 | +0.15(+2.05%) |
Jun 15, 2017 | 7.450 | 7.550 | 7.050 | 7.300 | 824,252 | -0.20(-2.67%) |
Jun 14, 2017 | 7.350 | 7.650 | 7.200 | 7.500 | 888,627 | +0.15(+2.04%) |
Jun 13, 2017 | 7.350 | 7.550 | 7.250 | 7.350 | 586,986 | +0.00(+0.00%) |
Jun 12, 2017 | 7.250 | 7.550 | 6.900 | 7.350 | 727,271 | +0.05(+0.68%) |
Jun 09, 2017 | 7.600 | 7.650 | 7.150 | 7.300 | 979,349 | -0.35(-4.58%) |
Jun 08, 2017 | 7.250 | 7.775 | 7.150 | 7.650 | 901,408 | +0.40(+5.52%) |
Jun 07, 2017 | 7.300 | 7.400 | 7.100 | 7.250 | 526,294 | +0.05(+0.69%) |
Jun 06, 2017 | 7.150 | 7.350 | 7.050 | 7.200 | 388,321 | +0.00(+0.00%) |
Jun 05, 2017 | 7.300 | 7.400 | 6.850 | 7.200 | 748,411 | +0.00(+0.00%) |
Jun 02, 2017 | 7.000 | 7.400 | 6.825 | 7.200 | 689,134 | +0.20(+2.86%) |
Jun 01, 2017 | 6.800 | 7.100 | 6.750 | 7.000 | 729,552 | +0.20(+2.94%) |
May 31, 2017 | 6.900 | 7.050 | 6.550 | 6.800 | 912,472 | -0.05(-0.73%) |
May 30, 2017 | 7.300 | 7.391 | 6.850 | 6.850 | 1,525,166 | -0.40(-5.52%) |
May 26, 2017 | 7.800 | 7.900 | 7.250 | 7.250 | 1,247,466 | -0.55(-7.05%) |
May 25, 2017 | 8.250 | 8.250 | 7.750 | 7.800 | 1,250,989 | -0.35(-4.29%) |
May 24, 2017 | 8.250 | 8.500 | 8.000 | 8.150 | 937,649 | -0.05(-0.61%) |
May 23, 2017 | 7.400 | 8.300 | 7.350 | 8.200 | 1,919,083 | +0.75(+10.07%) |
May 22, 2017 | 7.750 | 7.750 | 7.400 | 7.450 | 912,661 | -0.35(-4.49%) |
May 19, 2017 | 8.000 | 8.050 | 7.600 | 7.800 | 1,239,071 | -0.15(-1.89%) |
May 18, 2017 | 7.350 | 7.950 | 7.150 | 7.950 | 2,009,962 | +0.50(+6.71%) |
May 17, 2017 | 7.800 | 7.850 | 7.375 | 7.450 | 2,263,535 | -0.55(-6.87%) |
May 16, 2017 | 8.550 | 8.600 | 7.700 | 8.000 | 4,051,326 | -0.40(-4.76%) |
May 15, 2017 | 8.000 | 8.600 | 7.600 | 8.400 | 5,416,376 | +0.20(+2.44%) |
May 12, 2017 | 6.950 | 8.539 | 6.900 | 8.200 | 11,452,417 | +1.20(+17.14%) |
May 11, 2017 | 6.350 | 7.250 | 6.050 | 7.000 | 15,674,445 | +2.65(+60.92%) |
May 10, 2017 | 4.300 | 4.500 | 4.300 | 4.350 | 1,024,699 | -0.05(-1.14%) |
May 09, 2017 | 4.450 | 4.450 | 4.300 | 4.400 | 374,201 | +0.00(+0.00%) |
May 08, 2017 | 4.550 | 4.640 | 4.300 | 4.400 | 296,429 | -0.15(-3.30%) |
May 05, 2017 | 4.650 | 4.650 | 4.450 | 4.550 | 274,141 | -0.05(-1.09%) |
May 04, 2017 | 4.700 | 4.845 | 4.400 | 4.600 | 548,073 | +0.10(+2.22%) |
May 03, 2017 | 4.600 | 4.650 | 4.450 | 4.500 | 206,344 | -0.10(-2.17%) |
May 02, 2017 | 4.800 | 4.800 | 4.550 | 4.600 | 222,187 | -0.25(-5.15%) |