Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.132 | 8.330 | 8.132 | 8.161 | 2,943,528 | +0.03(+0.37%) |
Jul 28, 2017 | 7.983 | 8.226 | 7.943 | 8.132 | 2,836,677 | +0.22(+2.76%) |
Jul 27, 2017 | 8.241 | 8.251 | 7.904 | 7.913 | 3,841,539 | -0.24(-2.92%) |
Jul 26, 2017 | 7.755 | 8.270 | 7.656 | 8.151 | 5,238,839 | +0.34(+4.31%) |
Jul 25, 2017 | 7.666 | 7.834 | 7.646 | 7.814 | 3,539,653 | +0.20(+2.60%) |
Jul 24, 2017 | 7.963 | 7.965 | 7.580 | 7.616 | 2,539,209 | -0.32(-4.00%) |
Jul 21, 2017 | 7.993 | 8.013 | 7.785 | 7.933 | 2,202,080 | +0.06(+0.76%) |
Jul 20, 2017 | 7.765 | 7.924 | 7.705 | 7.874 | 1,983,017 | +0.07(+0.89%) |
Jul 19, 2017 | 7.933 | 8.052 | 7.794 | 7.804 | 2,467,052 | -0.13(-1.63%) |
Jul 18, 2017 | 8.032 | 8.052 | 7.904 | 7.933 | 2,749,910 | +0.06(+0.76%) |
Jul 17, 2017 | 7.854 | 8.052 | 7.804 | 7.874 | 3,280,379 | +0.18(+2.32%) |
Jul 14, 2017 | 7.705 | 7.884 | 7.656 | 7.695 | 3,939,779 | +0.22(+2.92%) |
Jul 13, 2017 | 7.675 | 7.715 | 7.437 | 7.477 | 3,618,715 | -0.19(-2.46%) |
Jul 12, 2017 | 7.745 | 7.933 | 7.656 | 7.666 | 4,486,772 | -0.07(-0.90%) |
Jul 11, 2017 | 7.547 | 7.751 | 7.388 | 7.735 | 3,756,970 | +0.17(+2.23%) |
Jul 10, 2017 | 7.061 | 7.586 | 7.021 | 7.566 | 4,897,757 | +0.44(+6.12%) |
Jul 07, 2017 | 7.249 | 7.259 | 7.041 | 7.130 | 4,423,314 | -0.19(-2.57%) |
Jul 06, 2017 | 7.497 | 7.566 | 7.219 | 7.318 | 4,344,393 | -0.17(-2.25%) |
Jul 05, 2017 | 7.656 | 7.666 | 7.289 | 7.487 | 6,877,924 | -0.13(-1.69%) |
Jul 03, 2017 | 8.003 | 8.082 | 7.596 | 7.616 | 3,619,617 | -0.62(-7.58%) |
Jun 30, 2017 | 8.003 | 8.320 | 7.983 | 8.241 | 3,089,226 | +0.17(+2.09%) |
Jun 29, 2017 | 8.241 | 8.330 | 7.983 | 8.072 | 3,007,535 | -0.33(-3.90%) |
Jun 28, 2017 | 8.310 | 8.409 | 8.082 | 8.399 | 2,006,384 | +0.19(+2.29%) |
Jun 27, 2017 | 8.399 | 8.444 | 8.201 | 8.211 | 2,454,497 | -0.09(-1.08%) |
Jun 26, 2017 | 8.112 | 8.399 | 8.072 | 8.300 | 2,654,483 | -0.02(-0.24%) |
Jun 23, 2017 | 8.201 | 8.340 | 8.142 | 8.320 | 3,394,218 | +0.23(+2.82%) |
Jun 22, 2017 | 7.973 | 8.151 | 7.953 | 8.092 | 3,879,463 | +0.27(+3.42%) |
Jun 21, 2017 | 7.735 | 7.933 | 7.685 | 7.824 | 2,345,792 | +0.13(+1.68%) |
Jun 20, 2017 | 7.695 | 7.745 | 7.559 | 7.695 | 1,957,943 | +0.04(+0.52%) |
Jun 19, 2017 | 7.497 | 7.794 | 7.457 | 7.656 | 2,961,223 | +0.05(+0.65%) |
Jun 16, 2017 | 7.755 | 7.834 | 7.497 | 7.606 | 16,966,602 | -0.10(-1.29%) |
Jun 15, 2017 | 7.804 | 7.953 | 7.656 | 7.705 | 4,485,063 | -0.18(-2.26%) |
Jun 14, 2017 | 8.588 | 8.657 | 7.769 | 7.884 | 7,113,631 | -0.49(-5.81%) |
Jun 13, 2017 | 8.122 | 8.395 | 8.023 | 8.370 | 4,306,846 | +0.24(+2.93%) |
Jun 12, 2017 | 8.181 | 8.290 | 8.112 | 8.132 | 3,858,026 | -0.11(-1.32%) |
Jun 09, 2017 | 8.330 | 8.424 | 8.201 | 8.241 | 3,509,005 | -0.27(-3.15%) |
Jun 08, 2017 | 8.518 | 8.632 | 8.389 | 8.508 | 2,822,316 | -0.14(-1.61%) |
Jun 07, 2017 | 8.697 | 8.846 | 8.538 | 8.647 | 3,958,814 | -0.22(-2.46%) |
Jun 06, 2017 | 8.419 | 8.875 | 8.340 | 8.865 | 6,913,862 | +0.71(+8.76%) |
Jun 05, 2017 | 8.211 | 8.251 | 7.993 | 8.151 | 2,227,609 | -0.01(-0.12%) |
Jun 02, 2017 | 8.270 | 8.330 | 8.112 | 8.161 | 2,211,655 | -0.01(-0.12%) |
Jun 01, 2017 | 8.171 | 8.380 | 8.132 | 8.171 | 2,190,130 | -0.13(-1.55%) |
May 31, 2017 | 8.399 | 8.409 | 8.151 | 8.300 | 2,376,719 | -0.09(-1.06%) |
May 30, 2017 | 8.449 | 8.578 | 8.330 | 8.389 | 2,343,630 | -0.25(-2.87%) |
May 26, 2017 | 8.816 | 8.865 | 8.592 | 8.637 | 3,147,515 | +0.02(+0.23%) |
May 25, 2017 | 8.717 | 8.826 | 8.528 | 8.618 | 3,721,198 | -0.20(-2.25%) |
May 24, 2017 | 8.618 | 8.856 | 8.489 | 8.816 | 4,532,369 | +0.18(+2.07%) |
May 23, 2017 | 8.975 | 9.113 | 8.618 | 8.637 | 3,784,330 | -0.37(-4.07%) |
May 22, 2017 | 9.024 | 9.163 | 8.975 | 9.004 | 2,904,000 | +0.16(+1.79%) |
May 19, 2017 | 8.905 | 8.965 | 8.746 | 8.846 | 3,752,773 | +0.15(+1.71%) |
May 18, 2017 | 8.836 | 8.875 | 8.538 | 8.697 | 4,694,870 | -0.45(-4.88%) |
May 17, 2017 | 9.024 | 9.282 | 8.995 | 9.143 | 4,731,580 | +0.27(+3.02%) |
May 16, 2017 | 8.806 | 8.915 | 8.773 | 8.875 | 2,780,088 | +0.13(+1.47%) |
May 15, 2017 | 8.885 | 8.885 | 8.598 | 8.746 | 3,866,243 | +0.11(+1.26%) |
May 12, 2017 | 8.469 | 8.677 | 8.439 | 8.637 | 4,642,524 | +0.35(+4.19%) |
May 11, 2017 | 7.913 | 8.330 | 7.854 | 8.290 | 4,527,947 | +0.48(+6.09%) |
May 10, 2017 | 7.537 | 7.874 | 7.512 | 7.814 | 4,471,177 | +0.44(+5.91%) |
May 09, 2017 | 7.437 | 7.477 | 7.299 | 7.378 | 3,496,608 | -0.14(-1.85%) |
May 08, 2017 | 7.437 | 7.547 | 7.361 | 7.517 | 2,879,905 | +0.10(+1.34%) |
May 05, 2017 | 7.170 | 7.467 | 7.150 | 7.418 | 2,922,395 | +0.32(+4.47%) |
May 04, 2017 | 7.656 | 7.685 | 6.996 | 7.100 | 7,140,576 | -0.67(-8.67%) |
May 03, 2017 | 7.864 | 7.993 | 7.755 | 7.775 | 4,711,672 | -0.12(-1.51%) |
May 02, 2017 | 7.844 | 8.013 | 7.803 | 7.894 | 3,057,182 | +0.01(+0.13%) |