Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.720 | 7.730 | 7.500 | 7.600 | 248,767 | -0.13(-1.68%) |
Jul 28, 2017 | 7.760 | 7.970 | 7.680 | 7.730 | 152,670 | -0.05(-0.64%) |
Jul 27, 2017 | 7.680 | 7.880 | 7.630 | 7.780 | 204,298 | +0.12(+1.57%) |
Jul 26, 2017 | 7.810 | 7.849 | 7.580 | 7.660 | 193,286 | -0.14(-1.79%) |
Jul 25, 2017 | 7.570 | 7.990 | 7.550 | 7.800 | 293,569 | +0.31(+4.14%) |
Jul 24, 2017 | 7.540 | 7.630 | 7.380 | 7.490 | 279,719 | -0.07(-0.93%) |
Jul 21, 2017 | 7.770 | 7.770 | 7.450 | 7.560 | 527,315 | -0.20(-2.58%) |
Jul 20, 2017 | 7.900 | 7.670 | 7.760 | 217,789 | -0.14(-1.77%) | |
Jul 19, 2017 | 7.770 | 7.950 | 7.730 | 7.900 | 169,923 | +0.13(+1.67%) |
Jul 18, 2017 | 8.160 | 8.180 | 7.735 | 7.770 | 332,263 | -0.42(-5.13%) |
Jul 17, 2017 | 8.250 | 8.335 | 8.150 | 8.190 | 320,279 | -0.06(-0.73%) |
Jul 14, 2017 | 8.140 | 8.360 | 8.040 | 8.250 | 482,736 | +0.10(+1.23%) |
Jul 13, 2017 | 7.980 | 8.170 | 7.940 | 8.150 | 276,709 | +0.16(+2.00%) |
Jul 12, 2017 | 7.920 | 8.150 | 7.920 | 7.990 | 234,637 | +0.13(+1.65%) |
Jul 11, 2017 | 7.860 | 7.970 | 7.690 | 7.860 | 227,976 | +0.00(+0.00%) |
Jul 10, 2017 | 7.820 | 7.940 | 7.700 | 7.860 | 333,209 | +0.02(+0.26%) |
Jul 07, 2017 | 7.880 | 7.940 | 7.720 | 7.840 | 160,279 | -0.04(-0.51%) |
Jul 06, 2017 | 7.930 | 8.120 | 7.830 | 7.880 | 313,359 | -0.07(-0.88%) |
Jul 05, 2017 | 8.350 | 8.350 | 7.900 | 7.950 | 491,354 | -0.42(-5.02%) |
Jul 03, 2017 | 8.330 | 8.430 | 8.210 | 8.370 | 133,998 | +0.08(+0.97%) |
Jun 30, 2017 | 8.370 | 8.450 | 8.210 | 8.290 | 232,626 | -0.08(-0.96%) |
Jun 29, 2017 | 8.340 | 8.610 | 8.190 | 8.370 | 333,111 | +0.05(+0.60%) |
Jun 28, 2017 | 8.310 | 8.470 | 8.230 | 8.320 | 278,910 | +0.07(+0.85%) |
Jun 27, 2017 | 8.060 | 8.370 | 8.010 | 8.250 | 299,326 | +0.22(+2.74%) |
Jun 26, 2017 | 7.760 | 8.150 | 7.760 | 8.030 | 295,333 | +0.27(+3.48%) |
Jun 23, 2017 | 7.710 | 7.780 | 7.540 | 7.760 | 402,128 | +0.05(+0.65%) |
Jun 22, 2017 | 7.480 | 7.850 | 7.430 | 7.710 | 199,629 | +0.26(+3.49%) |
Jun 21, 2017 | 7.720 | 7.720 | 7.409 | 7.450 | 265,790 | -0.21(-2.74%) |
Jun 20, 2017 | 7.780 | 7.890 | 7.600 | 7.660 | 168,581 | -0.16(-2.05%) |
Jun 19, 2017 | 7.770 | 7.890 | 7.560 | 7.820 | 302,632 | +0.08(+1.03%) |
Jun 16, 2017 | 7.860 | 7.910 | 7.690 | 7.740 | 756,990 | -0.16(-2.03%) |
Jun 15, 2017 | 7.840 | 8.030 | 7.810 | 7.900 | 283,845 | -0.05(-0.63%) |
Jun 14, 2017 | 8.200 | 8.250 | 7.900 | 7.950 | 229,255 | -0.26(-3.17%) |
Jun 13, 2017 | 8.260 | 8.440 | 8.110 | 8.210 | 296,430 | -0.02(-0.24%) |
Jun 12, 2017 | 8.120 | 8.300 | 8.050 | 8.230 | 264,116 | +0.10(+1.23%) |
Jun 09, 2017 | 8.100 | 8.270 | 8.040 | 8.130 | 333,172 | +0.06(+0.74%) |
Jun 08, 2017 | 7.590 | 8.160 | 7.590 | 8.070 | 608,140 | +0.44(+5.77%) |
Jun 07, 2017 | 7.620 | 7.720 | 7.350 | 7.630 | 339,096 | +0.02(+0.26%) |
Jun 06, 2017 | 7.450 | 7.660 | 7.380 | 7.610 | 297,079 | +0.07(+0.93%) |
Jun 05, 2017 | 7.550 | 7.720 | 7.500 | 7.540 | 311,192 | -0.05(-0.66%) |
Jun 02, 2017 | 7.690 | 7.890 | 7.570 | 7.590 | 386,225 | -0.19(-2.44%) |
Jun 01, 2017 | 7.590 | 7.800 | 7.470 | 7.780 | 278,719 | +0.19(+2.50%) |
May 31, 2017 | 7.680 | 7.680 | 7.330 | 7.590 | 477,370 | -0.10(-1.30%) |
May 30, 2017 | 7.950 | 7.950 | 7.670 | 7.690 | 218,553 | -0.31(-3.87%) |
May 26, 2017 | 7.950 | 8.070 | 7.890 | 8.000 | 287,303 | +0.03(+0.38%) |
May 25, 2017 | 8.090 | 8.165 | 7.900 | 7.970 | 283,244 | -0.09(-1.12%) |
May 24, 2017 | 8.080 | 8.220 | 7.890 | 8.060 | 339,598 | -0.02(-0.25%) |
May 23, 2017 | 8.000 | 8.110 | 7.860 | 8.080 | 221,386 | +0.11(+1.38%) |
May 22, 2017 | 7.920 | 8.050 | 7.850 | 7.970 | 242,017 | +0.07(+0.89%) |
May 19, 2017 | 7.790 | 7.940 | 7.741 | 7.900 | 268,302 | +0.17(+2.20%) |
May 18, 2017 | 7.580 | 7.820 | 7.540 | 7.730 | 364,348 | +0.12(+1.58%) |
May 17, 2017 | 7.610 | 7.680 | 7.500 | 7.610 | 329,439 | -0.16(-2.06%) |
May 16, 2017 | 8.100 | 8.220 | 7.760 | 7.770 | 471,878 | -0.29(-3.60%) |
May 15, 2017 | 7.580 | 8.117 | 7.550 | 8.060 | 421,373 | +0.53(+7.04%) |
May 12, 2017 | 7.650 | 7.720 | 7.520 | 7.530 | 196,331 | -0.16(-2.08%) |
May 11, 2017 | 7.780 | 7.850 | 7.660 | 7.690 | 288,514 | -0.14(-1.79%) |
May 10, 2017 | 7.600 | 7.860 | 7.520 | 7.830 | 423,325 | +0.18(+2.35%) |
May 09, 2017 | 7.800 | 7.900 | 7.380 | 7.650 | 522,572 | -0.18(-2.30%) |
May 08, 2017 | 7.750 | 7.890 | 7.340 | 7.830 | 568,974 | +0.03(+0.38%) |
May 05, 2017 | 7.820 | 7.950 | 7.470 | 7.800 | 485,109 | +0.06(+0.84%) |
May 04, 2017 | 8.000 | 8.220 | 7.110 | 7.735 | 1,654,197 | -0.33(-4.15%) |
May 03, 2017 | 8.610 | 8.610 | 8.050 | 8.070 | 455,901 | -0.55(-6.38%) |
May 02, 2017 | 8.560 | 8.750 | 8.550 | 8.620 | 494,199 | +0.07(+0.82%) |