Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.420 | 7.480 | 7.220 | 7.230 | 311,473 | -0.19(-2.56%) |
Jul 28, 2017 | 7.480 | 7.560 | 7.230 | 7.420 | 295,553 | -0.08(-1.07%) |
Jul 27, 2017 | 7.630 | 7.740 | 7.360 | 7.500 | 419,331 | -0.05(-0.66%) |
Jul 26, 2017 | 7.510 | 7.560 | 7.330 | 7.550 | 288,043 | +0.05(+0.67%) |
Jul 25, 2017 | 7.300 | 7.570 | 7.300 | 7.500 | 364,954 | +0.31(+4.31%) |
Jul 24, 2017 | 7.520 | 7.520 | 7.130 | 7.190 | 515,978 | -0.34(-4.52%) |
Jul 21, 2017 | 8.010 | 8.010 | 7.295 | 7.530 | 714,163 | -0.38(-4.80%) |
Jul 20, 2017 | 7.790 | 8.230 | 7.790 | 7.910 | 747,481 | +0.11(+1.41%) |
Jul 19, 2017 | 7.850 | 7.860 | 7.450 | 7.800 | 1,218,769 | -0.05(-0.64%) |
Jul 18, 2017 | 7.730 | 8.020 | 7.550 | 7.850 | 613,443 | +0.06(+0.77%) |
Jul 17, 2017 | 7.830 | 7.990 | 7.710 | 7.790 | 603,430 | +0.03(+0.39%) |
Jul 14, 2017 | 7.970 | 8.050 | 7.630 | 7.760 | 1,084,902 | -0.21(-2.63%) |
Jul 13, 2017 | 8.790 | 8.950 | 7.830 | 7.970 | 1,067,866 | -0.92(-10.35%) |
Jul 12, 2017 | 10.85 | 11.01 | 8.471 | 8.890 | 1,596,151 | -1.15(-11.45%) |
Jul 11, 2017 | 9.700 | 10.19 | 9.670 | 10.04 | 560,941 | +0.37(+3.83%) |
Jul 10, 2017 | 10.24 | 10.24 | 9.630 | 9.670 | 247,698 | -0.56(-5.47%) |
Jul 07, 2017 | 10.20 | 10.27 | 9.890 | 10.23 | 256,420 | +0.05(+0.49%) |
Jul 06, 2017 | 10.72 | 10.72 | 10.14 | 10.18 | 309,701 | -0.58(-5.39%) |
Jul 05, 2017 | 10.68 | 10.86 | 10.62 | 10.76 | 211,718 | +0.00(+0.00%) |
Jul 03, 2017 | 10.59 | 10.85 | 10.59 | 10.76 | 190,818 | +0.13(+1.22%) |
Jun 30, 2017 | 10.73 | 10.79 | 10.62 | 10.63 | 166,059 | -0.10(-0.93%) |
Jun 29, 2017 | 10.80 | 10.90 | 10.63 | 10.73 | 266,176 | -0.09(-0.83%) |
Jun 28, 2017 | 10.89 | 10.97 | 10.75 | 10.82 | 179,195 | +0.06(+0.56%) |
Jun 27, 2017 | 10.73 | 10.93 | 10.73 | 10.76 | 152,762 | -0.05(-0.46%) |
Jun 26, 2017 | 11.05 | 11.12 | 10.67 | 10.81 | 238,375 | -0.19(-1.73%) |
Jun 23, 2017 | 10.70 | 11.10 | 10.59 | 11.00 | 584,506 | +0.37(+3.48%) |
Jun 22, 2017 | 10.39 | 10.67 | 10.38 | 10.63 | 173,295 | +0.27(+2.61%) |
Jun 21, 2017 | 10.43 | 10.48 | 10.14 | 10.36 | 167,241 | -0.06(-0.58%) |
Jun 20, 2017 | 10.19 | 10.51 | 10.09 | 10.42 | 226,248 | +0.20(+1.96%) |
Jun 19, 2017 | 10.35 | 10.35 | 10.12 | 10.22 | 131,807 | -0.09(-0.87%) |
Jun 16, 2017 | 9.940 | 10.33 | 9.910 | 10.31 | 410,124 | +0.17(+1.68%) |
Jun 15, 2017 | 10.00 | 10.22 | 9.790 | 10.14 | 117,233 | -0.07(-0.69%) |
Jun 14, 2017 | 10.23 | 10.25 | 10.03 | 10.21 | 128,166 | -0.01(-0.10%) |
Jun 13, 2017 | 10.31 | 10.42 | 10.16 | 10.22 | 111,753 | -0.09(-0.87%) |
Jun 12, 2017 | 10.23 | 10.63 | 10.23 | 10.31 | 153,408 | +0.08(+0.78%) |
Jun 09, 2017 | 9.930 | 10.29 | 9.800 | 10.23 | 160,804 | +0.34(+3.44%) |
Jun 08, 2017 | 9.630 | 10.00 | 9.620 | 9.890 | 89,004 | +0.30(+3.13%) |
Jun 07, 2017 | 9.770 | 9.770 | 9.500 | 9.590 | 148,922 | -0.18(-1.84%) |
Jun 06, 2017 | 9.850 | 9.900 | 9.590 | 9.770 | 251,049 | -0.17(-1.71%) |
Jun 05, 2017 | 10.07 | 10.11 | 9.940 | 9.940 | 133,394 | -0.09(-0.90%) |
Jun 02, 2017 | 9.960 | 10.30 | 9.950 | 10.03 | 172,126 | +0.07(+0.70%) |
Jun 01, 2017 | 9.460 | 9.980 | 9.400 | 9.960 | 135,038 | +0.47(+4.95%) |
May 31, 2017 | 9.410 | 9.525 | 9.310 | 9.490 | 194,309 | +0.07(+0.74%) |
May 30, 2017 | 9.420 | 9.480 | 9.290 | 9.420 | 73,505 | +0.00(+0.00%) |
May 26, 2017 | 9.550 | 9.580 | 9.340 | 9.420 | 101,661 | -0.05(-0.53%) |
May 25, 2017 | 9.330 | 9.580 | 9.230 | 9.470 | 157,188 | +0.23(+2.49%) |
May 24, 2017 | 9.220 | 9.380 | 9.140 | 9.240 | 134,799 | -0.01(-0.11%) |
May 23, 2017 | 9.400 | 9.420 | 9.240 | 9.250 | 137,277 | -0.10(-1.07%) |
May 22, 2017 | 9.300 | 9.460 | 9.250 | 9.350 | 179,361 | +0.21(+2.30%) |
May 19, 2017 | 9.070 | 9.230 | 9.030 | 9.140 | 119,210 | +0.04(+0.44%) |
May 18, 2017 | 9.010 | 9.230 | 9.010 | 9.100 | 138,229 | +0.00(+0.00%) |
May 17, 2017 | 9.350 | 9.290 | 9.050 | 9.100 | 175,198 | -0.25(-2.67%) |
May 16, 2017 | 9.540 | 9.540 | 9.240 | 9.350 | 220,492 | -0.17(-1.79%) |
May 15, 2017 | 9.830 | 9.890 | 9.420 | 9.520 | 194,160 | -0.30(-3.05%) |
May 12, 2017 | 10.07 | 10.07 | 9.780 | 9.820 | 121,602 | -0.34(-3.35%) |
May 11, 2017 | 10.28 | 10.30 | 9.810 | 10.16 | 195,944 | -0.21(-2.03%) |
May 10, 2017 | 10.26 | 10.40 | 10.13 | 10.37 | 252,141 | +0.04(+0.39%) |
May 09, 2017 | 10.37 | 10.46 | 10.22 | 10.33 | 129,931 | -0.08(-0.77%) |
May 08, 2017 | 10.26 | 10.47 | 10.22 | 10.41 | 155,683 | +0.12(+1.17%) |
May 05, 2017 | 10.35 | 10.38 | 10.16 | 10.29 | 113,210 | -0.02(-0.19%) |
May 04, 2017 | 10.34 | 10.40 | 10.14 | 10.31 | 97,818 | +0.01(+0.10%) |
May 03, 2017 | 10.29 | 10.34 | 10.16 | 10.30 | 150,365 | -0.02(-0.19%) |
May 02, 2017 | 10.35 | 10.43 | 10.21 | 10.32 | 169,664 | -0.02(-0.19%) |