Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.450 | 9.710 | 9.050 | 9.050 | 87,972 | -0.45(-4.74%) |
Jul 28, 2017 | 9.300 | 9.600 | 8.800 | 9.500 | 38,989 | +0.20(+2.15%) |
Jul 27, 2017 | 9.500 | 9.700 | 9.050 | 9.300 | 65,127 | -0.15(-1.59%) |
Jul 26, 2017 | 9.300 | 9.591 | 9.250 | 9.450 | 23,853 | +0.15(+1.61%) |
Jul 25, 2017 | 9.450 | 9.650 | 8.950 | 9.300 | 57,623 | -0.10(-1.06%) |
Jul 24, 2017 | 9.300 | 9.950 | 9.300 | 9.400 | 50,559 | +0.10(+1.08%) |
Jul 21, 2017 | 9.700 | 9.700 | 9.150 | 9.300 | 17,879 | -0.15(-1.59%) |
Jul 20, 2017 | 9.850 | 9.200 | 9.450 | 84,928 | -0.20(-2.07%) | |
Jul 19, 2017 | 9.600 | 9.950 | 9.100 | 9.650 | 47,303 | +0.10(+1.05%) |
Jul 18, 2017 | 9.650 | 9.650 | 9.200 | 9.550 | 29,973 | +0.35(+3.80%) |
Jul 17, 2017 | 9.000 | 9.500 | 8.600 | 9.200 | 82,570 | +0.15(+1.66%) |
Jul 14, 2017 | 9.400 | 9.750 | 8.900 | 9.050 | 33,013 | -0.45(-4.74%) |
Jul 13, 2017 | 9.250 | 9.950 | 8.850 | 9.500 | 68,023 | +0.25(+2.70%) |
Jul 12, 2017 | 9.294 | 9.337 | 8.950 | 9.250 | 16,192 | +0.30(+3.35%) |
Jul 11, 2017 | 9.400 | 9.550 | 8.900 | 8.950 | 20,728 | -0.35(-3.76%) |
Jul 10, 2017 | 9.500 | 9.664 | 8.950 | 9.300 | 19,570 | -0.20(-2.11%) |
Jul 07, 2017 | 9.050 | 9.500 | 8.800 | 9.500 | 22,084 | +0.40(+4.40%) |
Jul 06, 2017 | 8.850 | 9.200 | 8.650 | 9.100 | 17,374 | +0.25(+2.82%) |
Jul 05, 2017 | 9.450 | 9.600 | 8.750 | 8.850 | 92,961 | -0.50(-5.35%) |
Jul 03, 2017 | 9.400 | 9.535 | 9.100 | 9.350 | 28,321 | +0.05(+0.54%) |
Jun 30, 2017 | 8.800 | 9.450 | 8.800 | 9.300 | 37,277 | +0.50(+5.68%) |
Jun 29, 2017 | 8.850 | 8.950 | 8.650 | 8.800 | 26,381 | +0.00(+0.00%) |
Jun 28, 2017 | 8.650 | 8.850 | 8.300 | 8.800 | 28,430 | +0.20(+2.33%) |
Jun 27, 2017 | 8.600 | 8.700 | 8.250 | 8.600 | 27,912 | +0.05(+0.58%) |
Jun 26, 2017 | 7.700 | 8.700 | 7.500 | 8.550 | 75,789 | +0.70(+8.92%) |
Jun 23, 2017 | 8.400 | 7.325 | 7.850 | 1,636,640 | -0.05(-0.63%) | |
Jun 22, 2017 | 7.250 | 8.280 | 7.250 | 7.900 | 84,428 | +0.80(+11.27%) |
Jun 21, 2017 | 7.250 | 7.602 | 7.100 | 7.100 | 48,348 | -0.20(-2.74%) |
Jun 20, 2017 | 7.250 | 7.400 | 7.250 | 7.300 | 16,280 | +0.10(+1.39%) |
Jun 19, 2017 | 8.000 | 8.075 | 7.100 | 7.200 | 67,085 | -0.75(-9.43%) |
Jun 16, 2017 | 7.900 | 8.200 | 7.862 | 7.950 | 22,655 | +0.00(+0.00%) |
Jun 15, 2017 | 7.988 | 8.050 | 7.650 | 7.950 | 34,007 | +0.20(+2.58%) |
Jun 14, 2017 | 8.500 | 8.500 | 7.700 | 7.750 | 51,773 | -0.60(-7.19%) |
Jun 13, 2017 | 8.100 | 8.500 | 8.100 | 8.350 | 26,062 | +0.25(+3.09%) |
Jun 12, 2017 | 8.450 | 8.550 | 8.100 | 8.100 | 47,510 | -0.50(-5.81%) |
Jun 09, 2017 | 8.400 | 8.600 | 8.050 | 8.600 | 22,906 | +0.25(+2.99%) |
Jun 08, 2017 | 8.400 | 8.550 | 8.350 | 8.350 | 23,841 | -0.15(-1.76%) |
Jun 07, 2017 | 7.500 | 8.650 | 7.212 | 8.500 | 50,569 | +0.30(+3.66%) |
Jun 06, 2017 | 7.600 | 8.750 | 7.600 | 8.200 | 127,522 | +0.55(+7.19%) |
Jun 05, 2017 | 8.212 | 8.400 | 7.600 | 7.650 | 73,985 | -0.65(-7.83%) |
Jun 02, 2017 | 8.800 | 9.200 | 8.150 | 8.300 | 86,762 | -0.35(-4.05%) |
Jun 01, 2017 | 8.986 | 9.000 | 8.650 | 8.650 | 38,924 | -0.25(-2.81%) |
May 31, 2017 | 8.900 | 9.050 | 8.750 | 8.900 | 17,599 | +0.00(+0.00%) |
May 30, 2017 | 9.100 | 9.100 | 8.900 | 8.900 | 42,059 | -0.30(-3.26%) |
May 26, 2017 | 9.125 | 9.350 | 9.050 | 9.200 | 15,169 | -0.20(-2.13%) |
May 25, 2017 | 9.400 | 9.600 | 9.000 | 9.400 | 17,641 | +0.05(+0.53%) |
May 24, 2017 | 9.450 | 10.20 | 9.100 | 9.350 | 14,041 | -0.10(-1.06%) |
May 23, 2017 | 9.450 | 9.550 | 9.300 | 9.450 | 18,175 | +0.10(+1.07%) |
May 22, 2017 | 9.300 | 9.450 | 9.150 | 9.350 | 39,670 | +0.10(+1.08%) |
May 19, 2017 | 9.286 | 9.450 | 9.000 | 9.250 | 29,991 | +0.10(+1.09%) |
May 18, 2017 | 8.900 | 9.300 | 8.850 | 9.150 | 24,674 | +0.20(+2.23%) |
May 17, 2017 | 8.939 | 9.050 | 8.800 | 8.950 | 17,776 | -0.05(-0.56%) |
May 16, 2017 | 10.25 | 10.35 | 8.750 | 9.000 | 30,037 | +0.00(+0.00%) |
May 15, 2017 | 9.100 | 9.250 | 8.900 | 9.000 | 26,239 | +0.00(+0.00%) |
May 12, 2017 | 8.350 | 9.000 | 8.350 | 9.000 | 40,881 | +0.55(+6.51%) |
May 11, 2017 | 8.425 | 8.650 | 8.350 | 8.450 | 50,126 | +0.15(+1.81%) |
May 10, 2017 | 8.800 | 8.800 | 8.300 | 8.300 | 37,836 | -0.55(-6.21%) |
May 09, 2017 | 8.900 | 8.950 | 8.550 | 8.850 | 32,838 | -0.10(-1.12%) |
May 08, 2017 | 9.300 | 9.350 | 8.700 | 8.950 | 27,675 | -0.40(-4.28%) |
May 05, 2017 | 10.20 | 10.30 | 9.100 | 9.350 | 88,748 | -0.95(-9.22%) |
May 04, 2017 | 10.40 | 10.50 | 10.15 | 10.30 | 15,684 | -0.05(-0.48%) |
May 03, 2017 | 10.35 | 10.45 | 10.25 | 10.35 | 51,790 | -0.10(-0.96%) |
May 02, 2017 | 10.58 | 10.65 | 10.40 | 10.45 | 57,906 | -0.05(-0.48%) |