Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.180 | 7.300 | 6.950 | 7.030 | 642,485 | -0.19(-2.63%) |
Jul 28, 2017 | 6.950 | 7.400 | 6.890 | 7.220 | 637,494 | +0.27(+3.88%) |
Jul 27, 2017 | 6.990 | 7.200 | 6.760 | 6.950 | 496,522 | -0.03(-0.43%) |
Jul 26, 2017 | 6.770 | 7.240 | 6.770 | 6.980 | 794,560 | +0.28(+4.18%) |
Jul 25, 2017 | 6.960 | 7.320 | 6.655 | 6.700 | 938,954 | -0.05(-0.74%) |
Jul 24, 2017 | 8.090 | 8.090 | 6.610 | 6.750 | 1,916,975 | -1.22(-15.31%) |
Jul 21, 2017 | 8.150 | 8.320 | 7.930 | 7.970 | 399,313 | -0.27(-3.28%) |
Jul 20, 2017 | 9.110 | 9.250 | 8.150 | 8.240 | 852,787 | -0.80(-8.85%) |
Jul 19, 2017 | 8.640 | 9.080 | 8.640 | 9.040 | 412,330 | +0.41(+4.75%) |
Jul 18, 2017 | 8.820 | 8.980 | 8.520 | 8.630 | 253,980 | -0.09(-1.03%) |
Jul 17, 2017 | 8.720 | 9.030 | 8.715 | 8.720 | 274,043 | +0.01(+0.11%) |
Jul 14, 2017 | 8.630 | 8.860 | 8.500 | 8.710 | 413,387 | +0.19(+2.23%) |
Jul 13, 2017 | 8.240 | 8.580 | 8.235 | 8.520 | 327,635 | +0.23(+2.77%) |
Jul 12, 2017 | 8.590 | 8.660 | 8.100 | 8.290 | 430,464 | -0.01(-0.12%) |
Jul 11, 2017 | 8.280 | 8.600 | 8.060 | 8.300 | 337,420 | +0.01(+0.12%) |
Jul 10, 2017 | 8.010 | 8.390 | 8.010 | 8.290 | 471,784 | +0.12(+1.47%) |
Jul 07, 2017 | 8.750 | 8.750 | 7.950 | 8.170 | 748,766 | -0.70(-7.89%) |
Jul 06, 2017 | 9.000 | 9.130 | 8.730 | 8.870 | 323,495 | +0.06(+0.68%) |
Jul 05, 2017 | 9.300 | 9.370 | 8.734 | 8.810 | 490,767 | -0.56(-5.98%) |
Jul 03, 2017 | 9.150 | 9.724 | 9.150 | 9.370 | 370,219 | +0.36(+4.00%) |
Jun 30, 2017 | 9.150 | 9.400 | 9.010 | 9.010 | 406,565 | +0.01(+0.11%) |
Jun 29, 2017 | 9.050 | 9.380 | 8.860 | 9.000 | 653,762 | +0.19(+2.16%) |
Jun 28, 2017 | 8.500 | 9.500 | 8.330 | 8.810 | 804,979 | +0.27(+3.16%) |
Jun 27, 2017 | 8.600 | 8.870 | 8.430 | 8.540 | 592,337 | +0.04(+0.47%) |
Jun 26, 2017 | 8.420 | 8.719 | 8.190 | 8.500 | 659,759 | +0.08(+0.95%) |
Jun 23, 2017 | 8.330 | 8.560 | 8.110 | 8.420 | 487,565 | +0.17(+2.06%) |
Jun 22, 2017 | 8.310 | 8.680 | 8.080 | 8.250 | 496,822 | +0.03(+0.36%) |
Jun 21, 2017 | 8.410 | 8.927 | 7.770 | 8.220 | 928,936 | -0.22(-2.61%) |
Jun 20, 2017 | 8.300 | 8.478 | 7.721 | 8.440 | 1,105,578 | -0.25(-2.88%) |
Jun 19, 2017 | 8.720 | 9.110 | 8.500 | 8.690 | 598,718 | -0.10(-1.14%) |
Jun 16, 2017 | 9.150 | 9.225 | 8.550 | 8.790 | 526,359 | -0.23(-2.55%) |
Jun 15, 2017 | 9.930 | 10.09 | 9.000 | 9.020 | 962,066 | -1.01(-10.07%) |
Jun 14, 2017 | 10.33 | 10.45 | 9.550 | 10.03 | 880,572 | -0.44(-4.20%) |
Jun 13, 2017 | 10.31 | 10.81 | 10.00 | 10.47 | 476,083 | +0.10(+0.96%) |
Jun 12, 2017 | 10.02 | 10.65 | 10.02 | 10.37 | 467,484 | +0.41(+4.12%) |
Jun 09, 2017 | 9.470 | 10.05 | 9.220 | 9.960 | 580,750 | +0.47(+4.95%) |
Jun 08, 2017 | 9.540 | 9.940 | 9.340 | 9.490 | 478,060 | -0.16(-1.66%) |
Jun 07, 2017 | 10.67 | 10.92 | 9.570 | 9.650 | 1,032,504 | -1.03(-9.64%) |
Jun 06, 2017 | 10.20 | 11.01 | 10.03 | 10.68 | 593,016 | +0.36(+3.49%) |
Jun 05, 2017 | 10.51 | 10.73 | 10.26 | 10.32 | 587,370 | -0.45(-4.18%) |
Jun 02, 2017 | 11.07 | 11.28 | 10.56 | 10.77 | 585,671 | -0.34(-3.06%) |
Jun 01, 2017 | 10.94 | 11.41 | 10.75 | 11.11 | 445,087 | +0.27(+2.49%) |
May 31, 2017 | 10.76 | 11.28 | 10.51 | 10.84 | 635,365 | +0.01(+0.09%) |
May 30, 2017 | 11.42 | 11.42 | 10.51 | 10.83 | 631,592 | -0.72(-6.23%) |
May 26, 2017 | 11.49 | 11.66 | 11.15 | 11.55 | 428,186 | +0.19(+1.67%) |
May 25, 2017 | 12.12 | 12.52 | 11.04 | 11.36 | 2,249,299 | -0.79(-6.50%) |
May 24, 2017 | 12.32 | 12.42 | 11.95 | 12.15 | 307,633 | -0.23(-1.86%) |
May 23, 2017 | 12.52 | 12.66 | 11.89 | 12.38 | 593,355 | -0.07(-0.56%) |
May 22, 2017 | 13.28 | 13.40 | 12.33 | 12.45 | 1,022,585 | -0.68(-5.18%) |
May 19, 2017 | 12.75 | 13.42 | 12.71 | 13.13 | 601,597 | +0.57(+4.54%) |
May 18, 2017 | 12.00 | 12.59 | 11.80 | 12.56 | 855,468 | +0.27(+2.20%) |
May 17, 2017 | 13.18 | 13.23 | 12.25 | 12.29 | 766,127 | -1.06(-7.94%) |
May 16, 2017 | 13.75 | 14.15 | 13.14 | 13.35 | 608,597 | -0.31(-2.27%) |
May 15, 2017 | 13.96 | 14.35 | 13.52 | 13.66 | 1,068,496 | +0.64(+4.92%) |
May 12, 2017 | 12.63 | 13.18 | 12.52 | 13.02 | 471,322 | +0.46(+3.66%) |
May 11, 2017 | 12.35 | 12.69 | 11.97 | 12.56 | 829,916 | +0.60(+5.02%) |
May 10, 2017 | 11.30 | 12.08 | 11.13 | 11.96 | 949,354 | +0.92(+8.33%) |
May 09, 2017 | 10.91 | 11.18 | 10.90 | 11.04 | 348,191 | +0.02(+0.18%) |
May 08, 2017 | 11.34 | 11.57 | 11.00 | 11.02 | 534,511 | -0.43(-3.76%) |
May 05, 2017 | 11.04 | 11.89 | 10.74 | 11.45 | 1,775,718 | +0.44(+4.00%) |
May 04, 2017 | 12.13 | 12.20 | 10.11 | 11.01 | 1,570,712 | -0.80(-6.77%) |
May 03, 2017 | 12.59 | 12.79 | 11.65 | 11.81 | 738,727 | -0.68(-5.44%) |
May 02, 2017 | 12.08 | 12.54 | 12.00 | 12.49 | 658,087 | +0.21(+1.71%) |