Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.710 | 7.720 | 7.430 | 7.510 | 1,650,524 | -0.21(-2.72%) |
Jul 28, 2017 | 7.450 | 7.750 | 7.330 | 7.720 | 2,543,390 | +0.23(+3.07%) |
Jul 27, 2017 | 7.780 | 7.830 | 7.460 | 7.490 | 3,733,750 | -0.28(-3.60%) |
Jul 26, 2017 | 7.860 | 7.935 | 7.730 | 7.770 | 1,479,888 | -0.09(-1.15%) |
Jul 25, 2017 | 7.850 | 7.960 | 7.690 | 7.860 | 2,882,103 | +0.06(+0.77%) |
Jul 24, 2017 | 8.230 | 8.230 | 7.620 | 7.800 | 3,719,355 | -0.44(-5.34%) |
Jul 21, 2017 | 8.480 | 8.490 | 8.150 | 8.240 | 2,105,088 | -0.14(-1.67%) |
Jul 20, 2017 | 8.470 | 8.655 | 8.335 | 8.380 | 2,462,493 | -0.09(-1.06%) |
Jul 19, 2017 | 8.570 | 8.700 | 8.370 | 8.470 | 2,777,895 | -0.03(-0.35%) |
Jul 18, 2017 | 8.640 | 8.640 | 8.440 | 8.500 | 2,282,265 | -0.01(-0.12%) |
Jul 17, 2017 | 8.620 | 8.745 | 8.490 | 8.510 | 1,305,343 | -0.09(-1.05%) |
Jul 14, 2017 | 8.380 | 8.630 | 8.270 | 8.600 | 1,657,121 | +0.20(+2.38%) |
Jul 13, 2017 | 8.260 | 8.550 | 7.930 | 8.400 | 2,514,750 | +0.16(+1.94%) |
Jul 12, 2017 | 8.220 | 8.300 | 8.110 | 8.240 | 1,735,708 | +0.11(+1.35%) |
Jul 11, 2017 | 8.100 | 8.320 | 8.030 | 8.130 | 2,409,444 | -0.02(-0.25%) |
Jul 10, 2017 | 8.310 | 8.350 | 8.000 | 8.150 | 2,065,095 | -0.20(-2.40%) |
Jul 07, 2017 | 8.740 | 8.810 | 8.250 | 8.350 | 2,736,924 | -0.38(-4.35%) |
Jul 06, 2017 | 8.930 | 9.060 | 8.635 | 8.730 | 2,634,600 | -0.26(-2.89%) |
Jul 05, 2017 | 8.880 | 9.050 | 8.630 | 8.990 | 3,888,334 | +0.29(+3.33%) |
Jul 03, 2017 | 8.380 | 8.750 | 8.380 | 8.700 | 1,429,908 | +0.33(+3.94%) |
Jun 30, 2017 | 8.420 | 8.510 | 8.260 | 8.370 | 2,090,366 | -0.08(-0.95%) |
Jun 29, 2017 | 8.650 | 8.690 | 8.320 | 8.450 | 2,159,687 | -0.11(-1.29%) |
Jun 28, 2017 | 8.550 | 8.620 | 8.340 | 8.560 | 1,982,006 | +0.09(+1.06%) |
Jun 27, 2017 | 9.020 | 9.090 | 8.430 | 8.470 | 2,198,177 | -0.55(-6.10%) |
Jun 26, 2017 | 9.170 | 9.180 | 8.820 | 9.020 | 2,489,652 | -0.05(-0.55%) |
Jun 23, 2017 | 9.100 | 9.070 | 7,402,869 | +0.31(+3.54%) | ||
Jun 22, 2017 | 9.000 | 9.100 | 8.660 | 8.760 | 3,521,175 | -0.23(-2.56%) |
Jun 21, 2017 | 8.440 | 8.990 | 8.320 | 8.990 | 4,645,795 | +0.64(+7.66%) |
Jun 20, 2017 | 7.770 | 8.660 | 7.718 | 8.350 | 4,166,716 | +0.62(+8.02%) |
Jun 19, 2017 | 7.550 | 7.870 | 7.500 | 7.730 | 3,012,783 | +0.21(+2.79%) |
Jun 16, 2017 | 7.510 | 7.615 | 7.430 | 7.520 | 4,008,025 | -0.10(-1.31%) |
Jun 15, 2017 | 7.740 | 7.860 | 7.610 | 7.620 | 1,335,001 | -0.19(-2.43%) |
Jun 14, 2017 | 7.810 | 7.880 | 7.570 | 7.810 | 2,263,469 | -0.03(-0.38%) |
Jun 13, 2017 | 7.800 | 7.920 | 7.720 | 7.840 | 1,936,904 | +0.06(+0.77%) |
Jun 12, 2017 | 7.660 | 7.800 | 7.515 | 7.780 | 2,328,147 | +0.10(+1.30%) |
Jun 09, 2017 | 7.830 | 7.940 | 7.630 | 7.680 | 3,437,849 | -0.13(-1.66%) |
Jun 08, 2017 | 7.620 | 7.940 | 7.620 | 7.810 | 1,680,806 | +0.12(+1.56%) |
Jun 07, 2017 | 7.660 | 7.780 | 7.520 | 7.690 | 2,402,960 | +0.03(+0.39%) |
Jun 06, 2017 | 7.850 | 7.935 | 7.610 | 7.660 | 3,572,287 | -0.33(-4.13%) |
Jun 05, 2017 | 8.590 | 8.600 | 7.870 | 7.990 | 3,854,278 | -0.19(-2.32%) |
Jun 02, 2017 | 7.770 | 8.190 | 7.730 | 8.180 | 2,762,922 | +0.44(+5.68%) |
Jun 01, 2017 | 7.570 | 7.980 | 7.560 | 7.740 | 4,075,312 | +0.16(+2.11%) |
May 31, 2017 | 8.080 | 8.100 | 7.510 | 7.580 | 5,625,461 | -0.28(-3.56%) |
May 30, 2017 | 8.570 | 8.600 | 7.800 | 7.860 | 4,563,244 | -0.30(-3.68%) |
May 26, 2017 | 8.220 | 8.250 | 8.100 | 8.160 | 1,539,012 | -0.11(-1.33%) |
May 25, 2017 | 8.410 | 8.430 | 8.185 | 8.270 | 2,038,329 | -0.07(-0.84%) |
May 24, 2017 | 8.360 | 8.505 | 8.200 | 8.340 | 1,688,938 | -0.05(-0.60%) |
May 23, 2017 | 8.460 | 8.510 | 8.220 | 8.390 | 1,714,884 | -0.07(-0.83%) |
May 22, 2017 | 8.230 | 8.470 | 8.060 | 8.460 | 2,996,190 | +0.22(+2.67%) |
May 19, 2017 | 8.160 | 8.260 | 7.910 | 8.240 | 2,797,347 | +0.10(+1.23%) |
May 18, 2017 | 7.880 | 8.200 | 7.830 | 8.140 | 3,820,459 | +0.28(+3.56%) |
May 17, 2017 | 8.150 | 8.150 | 7.780 | 7.860 | 2,522,116 | -0.39(-4.73%) |
May 16, 2017 | 8.300 | 8.360 | 8.070 | 8.250 | 2,922,809 | +0.03(+0.36%) |
May 15, 2017 | 8.330 | 8.410 | 8.145 | 8.220 | 2,605,486 | -0.10(-1.20%) |
May 12, 2017 | 8.040 | 8.430 | 8.000 | 8.320 | 3,203,912 | +0.17(+2.09%) |
May 11, 2017 | 8.380 | 8.420 | 7.830 | 8.150 | 4,828,654 | -0.28(-3.32%) |
May 10, 2017 | 7.880 | 9.240 | 7.810 | 8.430 | 17,475,386 | +1.41(+20.09%) |
May 09, 2017 | 6.950 | 7.040 | 6.730 | 7.020 | 6,147,529 | +0.06(+0.86%) |
May 08, 2017 | 7.410 | 7.410 | 6.850 | 6.960 | 7,446,678 | -0.22(-3.06%) |
May 05, 2017 | 7.330 | 7.365 | 7.060 | 7.180 | 3,052,582 | -0.17(-2.31%) |
May 04, 2017 | 7.730 | 7.850 | 7.270 | 7.350 | 6,890,879 | -0.38(-4.92%) |
May 03, 2017 | 7.880 | 8.080 | 7.620 | 7.730 | 6,638,595 | +0.37(+5.03%) |
May 02, 2017 | 8.700 | 8.780 | 7.080 | 7.360 | 14,807,350 | -1.40(-15.98%) |