Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.800 | 7.800 | 7.264 | 7.311 | 36,739 | -0.08(-1.03%) |
Jul 28, 2017 | 7.200 | 7.446 | 7.200 | 7.387 | 44,418 | +0.19(+2.60%) |
Jul 27, 2017 | 7.340 | 7.432 | 7.100 | 7.200 | 79,181 | -0.14(-1.91%) |
Jul 26, 2017 | 7.830 | 7.830 | 7.300 | 7.340 | 67,198 | -0.61(-7.61%) |
Jul 25, 2017 | 7.500 | 7.993 | 7.478 | 7.945 | 40,526 | +0.48(+6.42%) |
Jul 24, 2017 | 7.500 | 7.700 | 7.300 | 7.466 | 48,493 | -0.10(-1.31%) |
Jul 21, 2017 | 7.999 | 8.000 | 7.465 | 7.565 | 61,556 | -0.43(-5.35%) |
Jul 20, 2017 | 8.071 | 7.900 | 7.993 | 21,617 | -0.10(-1.25%) | |
Jul 19, 2017 | 8.300 | 8.300 | 8.000 | 8.094 | 17,449 | -0.01(-0.09%) |
Jul 18, 2017 | 8.299 | 8.300 | 8.000 | 8.101 | 37,893 | -0.14(-1.66%) |
Jul 17, 2017 | 8.200 | 8.500 | 8.123 | 8.238 | 25,567 | +0.09(+1.08%) |
Jul 14, 2017 | 8.200 | 8.372 | 8.000 | 8.150 | 13,585 | +0.13(+1.62%) |
Jul 13, 2017 | 8.500 | 8.500 | 7.903 | 8.020 | 34,564 | -0.34(-4.02%) |
Jul 12, 2017 | 8.225 | 8.454 | 8.100 | 8.356 | 24,584 | +0.42(+5.24%) |
Jul 11, 2017 | 7.500 | 8.087 | 7.350 | 7.940 | 43,117 | +0.47(+6.31%) |
Jul 10, 2017 | 7.150 | 7.584 | 7.150 | 7.469 | 42,956 | +0.19(+2.60%) |
Jul 07, 2017 | 7.601 | 7.800 | 7.200 | 7.280 | 87,934 | -0.38(-5.00%) |
Jul 06, 2017 | 7.531 | 7.900 | 7.500 | 7.663 | 16,982 | +0.06(+0.83%) |
Jul 05, 2017 | 8.238 | 8.300 | 7.500 | 7.600 | 63,297 | -0.38(-4.75%) |
Jul 03, 2017 | 8.360 | 8.600 | 7.900 | 7.979 | 22,508 | -0.38(-4.51%) |
Jun 30, 2017 | 8.500 | 8.715 | 8.200 | 8.356 | 22,463 | -0.22(-2.55%) |
Jun 29, 2017 | 9.000 | 9.000 | 8.500 | 8.575 | 29,070 | -0.21(-2.33%) |
Jun 28, 2017 | 8.700 | 9.095 | 8.607 | 8.780 | 37,643 | +0.09(+1.08%) |
Jun 27, 2017 | 8.791 | 8.800 | 8.448 | 8.686 | 13,203 | +0.09(+1.00%) |
Jun 26, 2017 | 8.700 | 8.700 | 8.215 | 8.600 | 28,369 | -0.07(-0.77%) |
Jun 23, 2017 | 8.550 | 8.800 | 8.398 | 8.667 | 47,778 | +0.27(+3.17%) |
Jun 22, 2017 | 8.200 | 8.932 | 8.000 | 8.401 | 61,811 | +0.40(+5.01%) |
Jun 21, 2017 | 8.200 | 8.300 | 7.802 | 8.000 | 44,217 | -0.04(-0.45%) |
Jun 20, 2017 | 7.900 | 8.106 | 7.581 | 8.036 | 53,484 | +0.15(+1.97%) |
Jun 19, 2017 | 8.500 | 8.600 | 7.501 | 7.881 | 122,052 | -0.63(-7.40%) |
Jun 16, 2017 | 9.500 | 9.500 | 8.000 | 8.511 | 142,611 | -0.79(-8.48%) |
Jun 15, 2017 | 10.00 | 10.50 | 9.000 | 9.300 | 117,896 | -0.70(-7.00%) |
Jun 14, 2017 | 10.60 | 11.20 | 10.00 | 10.00 | 55,803 | -0.50(-4.76%) |
Jun 13, 2017 | 10.40 | 10.50 | 10.10 | 10.50 | 40,054 | +0.10(+0.96%) |
Jun 12, 2017 | 10.20 | 10.40 | 10.00 | 10.40 | 105,394 | -0.10(-0.95%) |
Jun 09, 2017 | 11.40 | 11.70 | 10.00 | 10.50 | 142,256 | -0.90(-7.89%) |
Jun 08, 2017 | 11.40 | 11.40 | 11.05 | 11.40 | 27,678 | +0.00(+0.00%) |
Jun 07, 2017 | 12.30 | 12.30 | 11.00 | 11.40 | 61,384 | -0.80(-6.56%) |
Jun 06, 2017 | 11.60 | 12.30 | 11.40 | 12.20 | 101,872 | +0.80(+7.02%) |
Jun 05, 2017 | 11.20 | 11.60 | 11.10 | 11.40 | 31,862 | +0.30(+2.70%) |
Jun 02, 2017 | 10.80 | 11.30 | 10.70 | 11.10 | 48,577 | +0.50(+4.72%) |
Jun 01, 2017 | 10.60 | 10.70 | 10.50 | 10.60 | 22,282 | -0.10(-0.93%) |
May 31, 2017 | 11.00 | 11.00 | 10.60 | 10.70 | 33,494 | -0.20(-1.83%) |
May 30, 2017 | 11.20 | 11.40 | 10.72 | 10.90 | 42,340 | -0.30(-2.68%) |
May 26, 2017 | 11.30 | 11.40 | 10.80 | 11.20 | 61,956 | -0.10(-0.88%) |
May 25, 2017 | 11.40 | 11.60 | 11.20 | 11.30 | 39,186 | -0.20(-1.74%) |
May 24, 2017 | 11.70 | 11.90 | 11.40 | 11.50 | 37,436 | -0.40(-3.36%) |
May 23, 2017 | 11.70 | 11.90 | 11.60 | 11.90 | 56,282 | +0.10(+0.85%) |
May 22, 2017 | 11.70 | 12.00 | 11.60 | 11.80 | 25,963 | -0.10(-0.84%) |
May 19, 2017 | 11.60 | 12.10 | 11.40 | 11.90 | 38,802 | +0.30(+2.59%) |
May 18, 2017 | 11.60 | 12.30 | 11.40 | 11.60 | 69,895 | -0.20(-1.69%) |
May 17, 2017 | 11.40 | 12.30 | 11.30 | 11.80 | 66,343 | +0.20(+1.72%) |
May 16, 2017 | 11.80 | 11.80 | 11.30 | 11.60 | 42,616 | -0.20(-1.69%) |
May 15, 2017 | 12.20 | 12.30 | 11.50 | 11.80 | 66,222 | +0.00(+0.00%) |
May 12, 2017 | 11.00 | 11.80 | 11.00 | 11.80 | 77,151 | +0.80(+7.27%) |
May 11, 2017 | 10.80 | 11.10 | 10.70 | 11.00 | 55,410 | +0.20(+1.85%) |
May 10, 2017 | 11.00 | 11.30 | 10.80 | 10.80 | 62,637 | -0.20(-1.82%) |
May 09, 2017 | 11.20 | 11.28 | 10.70 | 11.00 | 56,282 | -0.10(-0.90%) |
May 08, 2017 | 11.40 | 11.40 | 11.00 | 11.10 | 47,255 | -0.10(-0.89%) |
May 05, 2017 | 10.90 | 11.50 | 10.80 | 11.20 | 49,971 | +0.30(+2.75%) |
May 04, 2017 | 11.20 | 11.40 | 10.30 | 10.90 | 125,787 | -0.40(-3.54%) |
May 03, 2017 | 11.60 | 11.60 | 11.20 | 11.30 | 90,526 | -0.40(-3.42%) |
May 02, 2017 | 11.60 | 12.00 | 11.60 | 11.70 | 51,462 | -0.20(-1.68%) |