Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.740 | 9.110 | 8.740 | 8.970 | 3,326,879 | +0.28(+3.22%) |
Jul 28, 2017 | 8.540 | 8.780 | 8.430 | 8.690 | 3,241,389 | +0.20(+2.36%) |
Jul 27, 2017 | 8.750 | 8.750 | 8.420 | 8.490 | 3,709,284 | -0.06(-0.70%) |
Jul 26, 2017 | 8.430 | 8.630 | 8.340 | 8.550 | 3,245,543 | +0.17(+2.03%) |
Jul 25, 2017 | 8.340 | 8.580 | 8.330 | 8.380 | 4,058,635 | +0.38(+4.75%) |
Jul 24, 2017 | 7.890 | 8.020 | 7.830 | 8.000 | 2,841,505 | +0.15(+1.91%) |
Jul 21, 2017 | 7.790 | 7.860 | 7.650 | 7.850 | 3,034,612 | +0.09(+1.16%) |
Jul 20, 2017 | 8.160 | 7.740 | 7.760 | 2,680,331 | -0.35(-4.32%) | |
Jul 19, 2017 | 8.150 | 8.240 | 8.050 | 8.110 | 1,518,890 | -0.04(-0.49%) |
Jul 18, 2017 | 8.200 | 8.320 | 8.030 | 8.150 | 3,663,703 | -0.14(-1.69%) |
Jul 17, 2017 | 8.040 | 8.440 | 8.010 | 8.290 | 2,737,781 | +0.39(+4.94%) |
Jul 14, 2017 | 7.980 | 8.050 | 7.830 | 7.900 | 1,742,828 | -0.09(-1.13%) |
Jul 13, 2017 | 7.810 | 8.070 | 7.730 | 7.990 | 2,504,904 | +0.17(+2.17%) |
Jul 12, 2017 | 7.770 | 8.020 | 7.750 | 7.820 | 3,581,394 | +0.09(+1.16%) |
Jul 11, 2017 | 7.300 | 7.750 | 7.275 | 7.730 | 3,115,246 | +0.41(+5.60%) |
Jul 10, 2017 | 6.980 | 7.350 | 6.980 | 7.320 | 1,548,750 | +0.24(+3.39%) |
Jul 07, 2017 | 7.120 | 7.150 | 7.030 | 7.080 | 1,308,573 | -0.01(-0.14%) |
Jul 06, 2017 | 7.200 | 7.230 | 7.060 | 7.090 | 1,888,007 | -0.11(-1.53%) |
Jul 05, 2017 | 7.300 | 7.310 | 7.080 | 7.200 | 2,130,018 | -0.06(-0.83%) |
Jul 04, 2017 | 7.290 | 7.310 | 7.200 | 7.260 | 568,568 | -0.11(-1.49%) |
Jul 03, 2017 | 7.370 | 7.370 | 7.370 | 7.370 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 7.400 | 7.420 | 7.230 | 7.370 | 2,390,770 | -0.02(-0.27%) |
Jun 29, 2017 | 7.530 | 7.590 | 7.320 | 7.390 | 2,900,878 | -0.01(-0.14%) |
Jun 28, 2017 | 7.320 | 7.440 | 7.180 | 7.400 | 1,757,076 | +0.14(+1.93%) |
Jun 27, 2017 | 7.360 | 7.500 | 7.230 | 7.260 | 4,023,036 | +0.02(+0.28%) |
Jun 26, 2017 | 7.290 | 7.340 | 7.230 | 7.240 | 2,108,605 | -0.06(-0.82%) |
Jun 23, 2017 | 7.280 | 7.370 | 7.130 | 7.300 | 2,597,071 | -0.01(-0.14%) |
Jun 22, 2017 | 7.030 | 7.370 | 6.990 | 7.310 | 2,443,893 | +0.26(+3.69%) |
Jun 21, 2017 | 7.050 | 7.090 | 6.950 | 7.050 | 2,963,967 | +0.14(+2.03%) |
Jun 20, 2017 | 6.940 | 6.940 | 6.800 | 6.910 | 1,562,332 | -0.11(-1.57%) |
Jun 19, 2017 | 7.070 | 7.190 | 7.000 | 7.020 | 1,797,012 | +0.02(+0.29%) |
Jun 16, 2017 | 7.100 | 7.120 | 6.950 | 7.000 | 3,683,411 | -0.11(-1.55%) |
Jun 15, 2017 | 7.190 | 7.200 | 7.050 | 7.110 | 3,043,251 | -0.18(-2.47%) |
Jun 14, 2017 | 7.530 | 7.530 | 7.240 | 7.290 | 1,897,579 | -0.26(-3.44%) |
Jun 13, 2017 | 7.570 | 7.610 | 7.440 | 7.550 | 1,697,931 | -0.08(-1.05%) |
Jun 12, 2017 | 7.740 | 7.810 | 7.580 | 7.630 | 1,673,880 | -0.21(-2.68%) |
Jun 09, 2017 | 7.710 | 7.930 | 7.690 | 7.840 | 2,926,915 | +0.12(+1.55%) |
Jun 08, 2017 | 7.340 | 7.760 | 7.260 | 7.720 | 2,985,822 | +0.49(+6.78%) |
Jun 07, 2017 | 7.220 | 7.330 | 7.190 | 7.230 | 1,030,814 | -0.02(-0.28%) |
Jun 06, 2017 | 7.130 | 7.270 | 7.090 | 7.250 | 1,855,678 | +0.10(+1.40%) |
Jun 05, 2017 | 7.130 | 7.170 | 7.090 | 7.150 | 1,366,732 | -0.04(-0.56%) |
Jun 02, 2017 | 7.360 | 7.380 | 7.090 | 7.190 | 2,995,859 | -0.14(-1.91%) |
Jun 01, 2017 | 7.370 | 7.410 | 7.260 | 7.330 | 3,525,604 | -0.11(-1.48%) |
May 31, 2017 | 7.630 | 7.630 | 7.300 | 7.440 | 3,938,121 | -0.24(-3.12%) |
May 30, 2017 | 7.740 | 7.760 | 7.640 | 7.680 | 1,066,345 | -0.05(-0.65%) |
May 29, 2017 | 7.710 | 7.800 | 7.700 | 7.730 | 302,511 | -0.05(-0.64%) |
May 26, 2017 | 7.800 | 7.850 | 7.720 | 7.780 | 1,718,416 | -0.04(-0.51%) |
May 25, 2017 | 7.850 | 8.030 | 7.780 | 7.820 | 3,508,046 | +0.01(+0.13%) |
May 24, 2017 | 7.590 | 7.910 | 7.550 | 7.810 | 3,831,245 | +0.23(+3.03%) |
May 23, 2017 | 7.870 | 7.880 | 7.490 | 7.580 | 2,089,515 | -0.15(-1.94%) |
May 19, 2017 | 7.650 | 7.770 | 7.530 | 7.730 | 2,746,158 | +0.36(+4.88%) |
May 18, 2017 | 7.270 | 7.505 | 7.250 | 7.370 | 2,139,011 | -0.02(-0.27%) |
May 17, 2017 | 7.320 | 7.475 | 7.300 | 7.390 | 2,281,528 | -0.07(-0.94%) |
May 16, 2017 | 7.220 | 7.470 | 7.220 | 7.460 | 3,086,969 | +0.25(+3.47%) |
May 15, 2017 | 7.190 | 7.240 | 7.100 | 7.210 | 2,284,115 | +0.21(+3.00%) |
May 12, 2017 | 6.920 | 7.120 | 6.910 | 7.000 | 2,346,150 | +0.12(+1.74%) |
May 11, 2017 | 7.010 | 7.020 | 6.860 | 6.880 | 1,783,918 | -0.03(-0.43%) |
May 10, 2017 | 6.950 | 6.950 | 6.825 | 6.910 | 1,305,976 | -0.03(-0.43%) |
May 09, 2017 | 6.780 | 7.030 | 6.760 | 6.940 | 2,146,061 | +0.20(+2.97%) |
May 08, 2017 | 6.650 | 6.790 | 6.620 | 6.740 | 1,415,382 | -0.08(-1.17%) |
May 05, 2017 | 6.700 | 6.850 | 6.680 | 6.820 | 1,508,146 | +0.14(+2.10%) |
May 04, 2017 | 6.840 | 6.840 | 6.620 | 6.680 | 2,215,798 | -0.32(-4.57%) |
May 03, 2017 | 7.160 | 7.180 | 6.980 | 7.000 | 2,029,145 | -0.46(-6.17%) |
May 02, 2017 | 7.270 | 7.470 | 7.250 | 7.460 | 1,883,313 | +0.03(+0.40%) |