Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.300 | 8.700 | 8.150 | 8.600 | 119,379 | +0.25(+2.99%) |
Jul 28, 2017 | 8.150 | 8.500 | 8.150 | 8.350 | 60,204 | +0.15(+1.83%) |
Jul 27, 2017 | 8.350 | 8.350 | 8.150 | 8.200 | 47,227 | -0.05(-0.61%) |
Jul 26, 2017 | 8.000 | 8.400 | 7.995 | 8.250 | 66,855 | +0.30(+3.77%) |
Jul 25, 2017 | 7.900 | 8.350 | 7.900 | 7.950 | 74,140 | +0.05(+0.63%) |
Jul 24, 2017 | 8.100 | 8.100 | 7.900 | 7.900 | 64,350 | -0.05(-0.63%) |
Jul 21, 2017 | 8.250 | 8.250 | 7.950 | 7.950 | 82,979 | -0.20(-2.45%) |
Jul 20, 2017 | 8.200 | 8.250 | 8.100 | 8.150 | 34,229 | +0.00(+0.00%) |
Jul 19, 2017 | 7.900 | 8.250 | 7.900 | 8.150 | 76,374 | +0.20(+2.52%) |
Jul 18, 2017 | 8.000 | 8.050 | 7.900 | 7.950 | 56,371 | -0.10(-1.24%) |
Jul 17, 2017 | 7.950 | 8.100 | 7.900 | 8.050 | 60,740 | +0.10(+1.26%) |
Jul 14, 2017 | 7.850 | 8.150 | 7.850 | 7.950 | 47,660 | +0.05(+0.63%) |
Jul 13, 2017 | 8.100 | 8.200 | 7.825 | 7.900 | 77,680 | -0.20(-2.47%) |
Jul 12, 2017 | 8.350 | 8.550 | 8.050 | 8.100 | 159,189 | -0.35(-4.14%) |
Jul 11, 2017 | 8.350 | 8.500 | 8.250 | 8.450 | 103,803 | +0.15(+1.81%) |
Jul 10, 2017 | 8.150 | 8.350 | 8.100 | 8.300 | 117,025 | +0.10(+1.22%) |
Jul 07, 2017 | 8.200 | 8.300 | 8.125 | 8.200 | 94,550 | -0.05(-0.61%) |
Jul 06, 2017 | 8.250 | 8.400 | 8.125 | 8.250 | 78,810 | -0.05(-0.60%) |
Jul 05, 2017 | 8.250 | 8.300 | 8.100 | 8.300 | 159,440 | +0.05(+0.61%) |
Jul 03, 2017 | 8.200 | 8.250 | 8.150 | 8.250 | 43,693 | +0.15(+1.85%) |
Jun 30, 2017 | 8.000 | 8.250 | 7.900 | 8.100 | 65,096 | +0.20(+2.53%) |
Jun 29, 2017 | 8.100 | 8.100 | 7.821 | 7.900 | 118,844 | -0.15(-1.86%) |
Jun 28, 2017 | 7.700 | 8.100 | 7.700 | 8.050 | 180,980 | +0.30(+3.87%) |
Jun 27, 2017 | 7.800 | 7.875 | 7.641 | 7.750 | 94,113 | +0.00(+0.00%) |
Jun 26, 2017 | 7.650 | 7.750 | 7.500 | 7.750 | 93,478 | +0.00(+0.00%) |
Jun 23, 2017 | 7.350 | 7.750 | 7.250 | 7.750 | 307,393 | +0.35(+4.73%) |
Jun 22, 2017 | 7.300 | 7.400 | 7.200 | 7.400 | 105,789 | +0.15(+2.07%) |
Jun 21, 2017 | 7.200 | 7.375 | 7.100 | 7.250 | 205,491 | +0.10(+1.40%) |
Jun 20, 2017 | 7.550 | 7.550 | 7.150 | 7.150 | 112,412 | -0.50(-6.54%) |
Jun 19, 2017 | 7.700 | 7.700 | 7.550 | 7.650 | 38,819 | +0.00(+0.00%) |
Jun 16, 2017 | 7.500 | 7.750 | 7.500 | 7.650 | 193,568 | +0.20(+2.68%) |
Jun 15, 2017 | 7.450 | 7.500 | 7.350 | 7.450 | 79,361 | -0.05(-0.67%) |
Jun 14, 2017 | 7.700 | 7.700 | 7.350 | 7.500 | 71,260 | -0.30(-3.85%) |
Jun 13, 2017 | 7.950 | 7.950 | 7.650 | 7.800 | 60,207 | -0.20(-2.50%) |
Jun 12, 2017 | 7.950 | 8.050 | 7.900 | 8.000 | 103,092 | +0.05(+0.63%) |
Jun 09, 2017 | 7.700 | 8.050 | 7.550 | 7.950 | 136,370 | +0.30(+3.92%) |
Jun 08, 2017 | 7.400 | 7.700 | 7.400 | 7.650 | 150,569 | +0.20(+2.68%) |
Jun 07, 2017 | 7.500 | 7.600 | 7.265 | 7.450 | 107,103 | -0.10(-1.32%) |
Jun 06, 2017 | 7.300 | 7.550 | 7.250 | 7.550 | 94,649 | +0.20(+2.72%) |
Jun 05, 2017 | 7.450 | 7.508 | 7.200 | 7.350 | 125,237 | -0.10(-1.34%) |
Jun 02, 2017 | 7.500 | 7.750 | 7.400 | 7.450 | 128,921 | -0.10(-1.32%) |
Jun 01, 2017 | 7.350 | 7.600 | 7.300 | 7.550 | 143,605 | +0.25(+3.42%) |
May 31, 2017 | 7.500 | 7.525 | 7.250 | 7.300 | 83,868 | -0.25(-3.31%) |
May 30, 2017 | 7.750 | 7.798 | 7.500 | 7.550 | 100,538 | -0.20(-2.58%) |
May 26, 2017 | 7.550 | 7.750 | 7.500 | 7.750 | 75,712 | +0.20(+2.65%) |
May 25, 2017 | 8.050 | 8.100 | 7.550 | 7.550 | 127,972 | -0.50(-6.21%) |
May 24, 2017 | 8.050 | 8.100 | 7.900 | 8.050 | 117,094 | +0.00(+0.00%) |
May 23, 2017 | 7.950 | 8.100 | 7.950 | 8.050 | 96,649 | +0.05(+0.63%) |
May 22, 2017 | 8.100 | 8.125 | 7.825 | 8.000 | 130,201 | +0.00(+0.00%) |
May 19, 2017 | 8.150 | 8.200 | 7.975 | 8.000 | 82,152 | -0.10(-1.23%) |
May 18, 2017 | 8.000 | 8.200 | 7.900 | 8.100 | 98,254 | +0.10(+1.25%) |
May 17, 2017 | 8.250 | 8.300 | 8.000 | 8.000 | 139,533 | -0.35(-4.19%) |
May 16, 2017 | 8.300 | 8.350 | 8.225 | 8.350 | 200,144 | +0.10(+1.21%) |
May 15, 2017 | 8.050 | 8.350 | 8.005 | 8.250 | 106,586 | +0.30(+3.77%) |
May 12, 2017 | 7.950 | 8.100 | 7.850 | 7.950 | 92,718 | +0.00(+0.00%) |
May 11, 2017 | 8.000 | 8.150 | 7.875 | 7.950 | 118,484 | +0.00(+0.00%) |
May 10, 2017 | 7.400 | 8.050 | 7.400 | 7.950 | 107,457 | +0.60(+8.16%) |
May 09, 2017 | 7.500 | 7.521 | 7.200 | 7.350 | 102,000 | -0.15(-2.00%) |
May 08, 2017 | 7.100 | 7.500 | 7.100 | 7.500 | 103,079 | +0.25(+3.45%) |
May 05, 2017 | 7.050 | 7.300 | 6.850 | 7.250 | 189,988 | +0.30(+4.32%) |
May 04, 2017 | 7.350 | 7.350 | 6.750 | 6.950 | 196,540 | -0.35(-4.79%) |
May 03, 2017 | 7.550 | 7.700 | 7.275 | 7.300 | 238,517 | -0.20(-2.67%) |
May 02, 2017 | 7.900 | 7.950 | 7.475 | 7.500 | 96,177 | -0.40(-5.06%) |