Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.400 | 7.960 | 7.200 | 7.480 | 28,064 | +0.04(+0.54%) |
Jul 28, 2017 | 7.720 | 8.080 | 7.400 | 7.440 | 712 | +0.04(+0.54%) |
Jul 27, 2017 | 7.720 | 7.920 | 7.280 | 7.400 | 28,061 | -0.52(-6.52%) |
Jul 26, 2017 | 7.360 | 7.916 | 7.120 | 7.916 | 4,994 | +0.56(+7.55%) |
Jul 25, 2017 | 7.440 | 7.720 | 7.360 | 7.360 | 1,013 | -0.28(-3.66%) |
Jul 24, 2017 | 7.600 | 7.920 | 7.200 | 7.640 | 10,667 | +0.04(+0.53%) |
Jul 21, 2017 | 7.524 | 7.600 | 7.240 | 7.600 | 4,475 | -0.08(-1.04%) |
Jul 20, 2017 | 8.000 | 8.080 | 7.200 | 7.680 | 22,902 | -0.32(-4.00%) |
Jul 19, 2017 | 7.527 | 9.172 | 7.520 | 8.000 | 55,436 | +0.84(+11.73%) |
Jul 18, 2017 | 7.280 | 7.660 | 7.120 | 7.160 | 8,054 | -0.12(-1.65%) |
Jul 17, 2017 | 6.920 | 7.710 | 6.910 | 7.280 | 6,750 | +0.40(+5.81%) |
Jul 14, 2017 | 7.440 | 7.440 | 6.880 | 6.880 | 1,845 | -0.24(-3.35%) |
Jul 13, 2017 | 6.817 | 8.000 | 6.800 | 7.118 | 29,840 | +0.12(+1.69%) |
Jul 12, 2017 | 6.531 | 7.200 | 6.440 | 7.000 | 18,622 | +0.40(+6.09%) |
Jul 11, 2017 | 7.360 | 7.724 | 5.480 | 6.598 | 44,441 | -0.96(-12.72%) |
Jul 10, 2017 | 7.600 | 7.600 | 7.122 | 7.560 | 1,620 | +0.28(+3.85%) |
Jul 07, 2017 | 7.200 | 7.400 | 7.200 | 7.280 | 1,801 | +0.08(+1.11%) |
Jul 06, 2017 | 7.360 | 7.360 | 7.200 | 7.200 | 562 | -0.16(-2.17%) |
Jul 05, 2017 | 8.263 | 8.263 | 7.360 | 7.360 | 3,489 | -0.24(-3.16%) |
Jul 03, 2017 | 7.600 | 7.600 | 7.400 | 7.600 | 605 | -0.04(-0.52%) |
Jun 30, 2017 | 7.960 | 8.120 | 7.520 | 7.640 | 6,821 | -0.32(-4.02%) |
Jun 29, 2017 | 7.960 | 8.160 | 7.920 | 7.960 | 4,282 | +0.12(+1.53%) |
Jun 28, 2017 | 8.400 | 8.600 | 7.840 | 7.840 | 10,836 | -0.36(-4.39%) |
Jun 27, 2017 | 8.280 | 8.800 | 8.200 | 8.200 | 5,903 | -0.08(-0.97%) |
Jun 26, 2017 | 7.600 | 8.280 | 7.452 | 8.280 | 1,827 | +0.68(+8.95%) |
Jun 23, 2017 | 8.080 | 8.960 | 7.600 | 7.600 | 21,006 | -0.52(-6.40%) |
Jun 22, 2017 | 8.760 | 8.818 | 6.880 | 8.120 | 27,518 | -0.68(-7.73%) |
Jun 21, 2017 | 9.000 | 9.000 | 8.680 | 8.800 | 138 | -0.20(-2.22%) |
Jun 20, 2017 | 8.800 | 9.000 | 8.800 | 9.000 | 2,257 | -0.04(-0.44%) |
Jun 19, 2017 | 8.840 | 9.720 | 8.840 | 9.040 | 21,152 | +0.44(+5.12%) |
Jun 16, 2017 | 9.200 | 9.200 | 8.600 | 8.600 | 8,857 | -0.48(-5.29%) |
Jun 15, 2017 | 9.000 | 9.480 | 9.000 | 9.080 | 12,990 | -0.32(-3.40%) |
Jun 14, 2017 | 9.160 | 9.582 | 9.160 | 9.400 | 738 | +0.00(+0.00%) |
Jun 13, 2017 | 9.480 | 9.600 | 9.200 | 9.400 | 5,601 | -0.08(-0.84%) |
Jun 12, 2017 | 9.440 | 9.720 | 8.800 | 9.480 | 7,379 | -0.12(-1.25%) |
Jun 09, 2017 | 9.600 | 9.600 | 9.560 | 9.600 | 3,329 | +0.28(+3.00%) |
Jun 08, 2017 | 10.16 | 10.16 | 9.240 | 9.320 | 5,372 | -0.53(-5.43%) |
Jun 07, 2017 | 10.00 | 10.00 | 9.855 | 9.855 | 936 | -0.11(-1.06%) |
Jun 06, 2017 | 9.880 | 10.00 | 9.760 | 9.960 | 2,817 | +0.04(+0.40%) |
Jun 05, 2017 | 10.20 | 10.20 | 9.604 | 9.920 | 6,283 | -0.24(-2.36%) |
Jun 02, 2017 | 9.400 | 10.16 | 9.400 | 10.16 | 2,215 | +0.76(+8.08%) |
Jun 01, 2017 | 10.00 | 10.12 | 9.400 | 9.400 | 1,613 | -0.40(-4.08%) |
May 31, 2017 | 10.08 | 10.18 | 9.680 | 9.800 | 1,899 | -0.20(-2.00%) |
May 30, 2017 | 9.759 | 10.16 | 9.759 | 10.00 | 1,472 | -0.16(-1.57%) |
May 26, 2017 | 9.800 | 10.44 | 9.800 | 10.16 | 869 | -0.80(-7.30%) |
May 25, 2017 | 10.20 | 11.00 | 9.924 | 10.96 | 8,291 | +0.56(+5.38%) |
May 24, 2017 | 10.60 | 10.60 | 10.40 | 10.40 | 1,241 | -0.18(-1.66%) |
May 23, 2017 | 10.52 | 10.60 | 10.52 | 10.58 | 1,452 | -0.06(-0.60%) |
May 22, 2017 | 11.12 | 11.12 | 10.64 | 10.64 | 175 | -0.32(-2.92%) |
May 19, 2017 | 10.96 | 10.96 | 10.60 | 10.96 | 294 | +0.16(+1.48%) |
May 18, 2017 | 10.64 | 11.00 | 10.52 | 10.80 | 2,957 | +0.20(+1.89%) |
May 17, 2017 | 10.64 | 10.83 | 10.60 | 10.60 | 1,649 | -0.36(-3.28%) |
May 16, 2017 | 11.00 | 11.00 | 10.79 | 10.96 | 568 | +0.12(+1.10%) |
May 15, 2017 | 10.88 | 11.60 | 10.80 | 10.84 | 10,655 | -0.16(-1.45%) |
May 12, 2017 | 11.96 | 11.96 | 11.00 | 11.00 | 5,826 | -0.80(-6.78%) |
May 11, 2017 | 11.80 | 12.45 | 11.80 | 11.80 | 4,834 | -2.00(-14.49%) |
May 10, 2017 | 13.92 | 14.08 | 13.80 | 13.80 | 1,363 | -0.40(-2.79%) |
May 09, 2017 | 14.20 | 14.20 | 14.20 | 14.20 | 274 | -0.12(-0.87%) |
May 08, 2017 | 13.92 | 14.32 | 13.71 | 14.32 | 839 | +0.64(+4.68%) |
May 05, 2017 | 14.00 | 14.64 | 13.76 | 13.68 | 8,353 | -0.12(-0.87%) |
May 04, 2017 | 14.20 | 14.20 | 13.40 | 13.80 | 4,137 | -0.36(-2.54%) |
May 03, 2017 | 14.94 | 14.94 | 14.00 | 14.16 | 572 | -0.28(-1.94%) |
May 02, 2017 | 14.88 | 15.08 | 14.44 | 14.44 | 4,894 | -0.72(-4.75%) |