Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.128 | 8.327 | 8.128 | 8.158 | 2,944,758 | +0.03(+0.37%) |
Jul 28, 2017 | 7.980 | 8.222 | 7.940 | 8.128 | 2,837,862 | +0.22(+2.76%) |
Jul 27, 2017 | 8.237 | 8.247 | 7.900 | 7.910 | 3,843,144 | -0.24(-2.92%) |
Jul 26, 2017 | 7.752 | 8.267 | 7.652 | 8.148 | 5,241,028 | +0.34(+4.31%) |
Jul 25, 2017 | 7.662 | 7.831 | 7.643 | 7.811 | 3,541,132 | +0.20(+2.60%) |
Jul 24, 2017 | 7.960 | 7.962 | 7.577 | 7.613 | 2,540,270 | -0.32(-4.00%) |
Jul 21, 2017 | 7.989 | 8.009 | 7.781 | 7.930 | 2,203,000 | +0.06(+0.76%) |
Jul 20, 2017 | 7.761 | 7.921 | 7.702 | 7.871 | 1,983,845 | +0.07(+0.89%) |
Jul 19, 2017 | 7.930 | 8.049 | 7.791 | 7.801 | 2,468,083 | -0.13(-1.63%) |
Jul 18, 2017 | 8.029 | 8.049 | 7.900 | 7.930 | 2,751,059 | +0.06(+0.76%) |
Jul 17, 2017 | 7.851 | 8.049 | 7.801 | 7.871 | 3,281,750 | +0.18(+2.32%) |
Jul 14, 2017 | 7.702 | 7.880 | 7.652 | 7.692 | 3,941,425 | +0.22(+2.92%) |
Jul 13, 2017 | 7.672 | 7.712 | 7.434 | 7.474 | 3,620,227 | -0.19(-2.46%) |
Jul 12, 2017 | 7.742 | 7.930 | 7.652 | 7.662 | 4,488,646 | -0.07(-0.90%) |
Jul 11, 2017 | 7.543 | 7.748 | 7.385 | 7.732 | 3,758,539 | +0.17(+2.23%) |
Jul 10, 2017 | 7.058 | 7.583 | 7.018 | 7.563 | 4,899,803 | +0.44(+6.12%) |
Jul 07, 2017 | 7.246 | 7.256 | 7.038 | 7.127 | 4,425,162 | -0.19(-2.57%) |
Jul 06, 2017 | 7.494 | 7.563 | 7.216 | 7.315 | 4,346,208 | -0.17(-2.25%) |
Jul 05, 2017 | 7.652 | 7.662 | 7.286 | 7.484 | 6,880,797 | -0.13(-1.69%) |
Jul 03, 2017 | 7.999 | 8.079 | 7.593 | 7.613 | 3,621,129 | -0.62(-7.58%) |
Jun 30, 2017 | 7.999 | 8.317 | 7.980 | 8.237 | 3,090,517 | +0.17(+2.09%) |
Jun 29, 2017 | 8.237 | 8.327 | 7.980 | 8.069 | 3,008,792 | -0.33(-3.90%) |
Jun 28, 2017 | 8.307 | 8.406 | 8.079 | 8.396 | 2,007,222 | +0.19(+2.29%) |
Jun 27, 2017 | 8.396 | 8.441 | 8.198 | 8.208 | 2,455,522 | -0.09(-1.08%) |
Jun 26, 2017 | 8.108 | 8.396 | 8.069 | 8.297 | 2,655,592 | -0.02(-0.24%) |
Jun 23, 2017 | 8.198 | 8.336 | 8.138 | 8.317 | 3,395,636 | +0.23(+2.82%) |
Jun 22, 2017 | 7.970 | 8.148 | 7.950 | 8.089 | 3,881,083 | +0.27(+3.42%) |
Jun 21, 2017 | 7.732 | 7.930 | 7.682 | 7.821 | 2,346,772 | +0.13(+1.68%) |
Jun 20, 2017 | 7.692 | 7.742 | 7.556 | 7.692 | 1,958,761 | +0.04(+0.52%) |
Jun 19, 2017 | 7.494 | 7.791 | 7.454 | 7.652 | 2,962,460 | +0.05(+0.65%) |
Jun 16, 2017 | 7.752 | 7.831 | 7.494 | 7.603 | 16,973,690 | -0.10(-1.29%) |
Jun 15, 2017 | 7.801 | 7.950 | 7.652 | 7.702 | 4,486,937 | -0.18(-2.26%) |
Jun 14, 2017 | 8.584 | 8.654 | 7.766 | 7.880 | 7,116,603 | -0.49(-5.81%) |
Jun 13, 2017 | 8.118 | 8.392 | 8.019 | 8.366 | 4,308,645 | +0.24(+2.93%) |
Jun 12, 2017 | 8.178 | 8.287 | 8.108 | 8.128 | 3,859,638 | -0.11(-1.32%) |
Jun 09, 2017 | 8.327 | 8.421 | 8.198 | 8.237 | 3,510,471 | -0.27(-3.15%) |
Jun 08, 2017 | 8.515 | 8.629 | 8.386 | 8.505 | 2,823,496 | -0.14(-1.61%) |
Jun 07, 2017 | 8.693 | 8.842 | 8.535 | 8.644 | 3,960,468 | -0.22(-2.46%) |
Jun 06, 2017 | 8.416 | 8.872 | 8.336 | 8.862 | 6,916,751 | +0.71(+8.76%) |
Jun 05, 2017 | 8.208 | 8.247 | 7.989 | 8.148 | 2,228,539 | -0.01(-0.12%) |
Jun 02, 2017 | 8.267 | 8.327 | 8.108 | 8.158 | 2,212,579 | -0.01(-0.12%) |
Jun 01, 2017 | 8.168 | 8.376 | 8.128 | 8.168 | 2,191,045 | -0.13(-1.55%) |
May 31, 2017 | 8.396 | 8.406 | 8.148 | 8.297 | 2,377,712 | -0.09(-1.06%) |
May 30, 2017 | 8.445 | 8.574 | 8.327 | 8.386 | 2,344,609 | -0.25(-2.87%) |
May 26, 2017 | 8.812 | 8.862 | 8.588 | 8.634 | 3,148,830 | +0.02(+0.23%) |
May 25, 2017 | 8.713 | 8.822 | 8.525 | 8.614 | 3,722,752 | -0.20(-2.25%) |
May 24, 2017 | 8.614 | 8.852 | 8.485 | 8.812 | 4,534,262 | +0.18(+2.07%) |
May 23, 2017 | 8.971 | 9.110 | 8.614 | 8.634 | 3,785,911 | -0.37(-4.07%) |
May 22, 2017 | 9.020 | 9.159 | 8.971 | 9.001 | 2,905,214 | +0.16(+1.79%) |
May 19, 2017 | 8.901 | 8.961 | 8.743 | 8.842 | 3,754,341 | +0.15(+1.71%) |
May 18, 2017 | 8.832 | 8.872 | 8.535 | 8.693 | 4,696,832 | -0.45(-4.88%) |
May 17, 2017 | 9.020 | 9.278 | 8.991 | 9.139 | 4,733,557 | +0.27(+3.02%) |
May 16, 2017 | 8.802 | 8.911 | 8.769 | 8.872 | 2,781,250 | +0.13(+1.47%) |
May 15, 2017 | 8.882 | 8.882 | 8.594 | 8.743 | 3,867,858 | +0.11(+1.26%) |
May 12, 2017 | 8.465 | 8.673 | 8.436 | 8.634 | 4,644,463 | +0.35(+4.19%) |
May 11, 2017 | 7.910 | 8.327 | 7.851 | 8.287 | 4,529,839 | +0.48(+6.09%) |
May 10, 2017 | 7.534 | 7.871 | 7.509 | 7.811 | 4,473,045 | +0.44(+5.91%) |
May 09, 2017 | 7.434 | 7.474 | 7.296 | 7.375 | 3,498,068 | -0.14(-1.85%) |
May 08, 2017 | 7.434 | 7.543 | 7.358 | 7.514 | 2,881,109 | +0.10(+1.34%) |
May 05, 2017 | 7.167 | 7.464 | 7.147 | 7.415 | 2,923,616 | +0.32(+4.47%) |
May 04, 2017 | 7.652 | 7.682 | 6.993 | 7.097 | 7,143,559 | -0.67(-8.67%) |
May 03, 2017 | 7.861 | 7.989 | 7.752 | 7.771 | 4,713,641 | -0.12(-1.51%) |
May 02, 2017 | 7.841 | 8.009 | 7.800 | 7.890 | 3,058,459 | +0.01(+0.13%) |