Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.350 | 7.350 | 7.250 | 7.250 | 1,150 | -0.13(-1.76%) |
Jul 28, 2017 | 7.320 | 7.380 | 7.100 | 7.380 | 1,149 | +0.04(+0.54%) |
Jul 27, 2017 | 7.700 | 7.700 | 7.340 | 7.340 | 16,573 | -0.28(-3.67%) |
Jul 26, 2017 | 7.810 | 7.810 | 7.490 | 7.620 | 3,300 | -0.08(-1.04%) |
Jul 25, 2017 | 7.700 | 7.850 | 7.550 | 7.700 | 4,369 | -0.15(-1.91%) |
Jul 24, 2017 | 8.000 | 8.000 | 7.500 | 7.850 | 8,679 | -0.61(-7.21%) |
Jul 21, 2017 | 8.390 | 8.460 | 8.390 | 8.460 | 4,312 | +0.09(+1.08%) |
Jul 20, 2017 | 8.650 | 8.650 | 8.370 | 8.370 | 7,427 | -0.28(-3.24%) |
Jul 19, 2017 | 8.600 | 8.650 | 8.600 | 8.650 | 938 | -0.14(-1.59%) |
Jul 18, 2017 | 8.310 | 8.790 | 8.310 | 8.790 | 3,641 | +0.04(+0.46%) |
Jul 17, 2017 | 8.750 | 8.750 | 8.750 | 8.750 | 850 | -0.10(-1.13%) |
Jul 14, 2017 | 8.850 | 8.920 | 8.800 | 8.850 | 6,271 | +0.57(+6.88%) |
Jul 13, 2017 | 8.100 | 8.280 | 8.100 | 8.280 | 4,870 | +0.18(+2.22%) |
Jul 12, 2017 | 8.500 | 8.500 | 7.700 | 8.100 | 8,725 | -0.42(-4.93%) |
Jul 11, 2017 | 8.900 | 8.900 | 8.520 | 8.520 | 2,678 | -0.48(-5.33%) |
Jul 10, 2017 | 8.990 | 9.000 | 8.900 | 9.000 | 1,835 | +0.49(+5.76%) |
Jul 07, 2017 | 9.490 | 9.490 | 8.370 | 8.510 | 12,474 | -0.91(-9.66%) |
Jul 06, 2017 | 9.700 | 9.710 | 9.300 | 9.420 | 9,973 | +0.08(+0.86%) |
Jul 05, 2017 | 9.500 | 9.500 | 9.050 | 9.340 | 18,717 | +0.64(+7.36%) |
Jul 04, 2017 | 8.050 | 9.000 | 8.050 | 8.700 | 7,492 | +0.68(+8.48%) |
Jul 03, 2017 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 7.740 | 8.380 | 7.710 | 8.020 | 11,707 | +0.24(+3.08%) |
Jun 29, 2017 | 7.000 | 7.780 | 7.000 | 7.780 | 6,916 | +1.15(+17.35%) |
Jun 28, 2017 | 6.750 | 7.250 | 6.630 | 6.630 | 7,912 | -0.12(-1.78%) |
Jun 27, 2017 | 6.750 | 6.750 | 6.700 | 6.750 | 1,780 | +0.05(+0.75%) |
Jun 26, 2017 | 6.750 | 6.900 | 6.470 | 6.700 | 5,850 | +0.10(+1.52%) |
Jun 23, 2017 | 6.240 | 6.600 | 6.240 | 6.600 | 883 | -0.15(-2.22%) |
Jun 22, 2017 | 6.670 | 6.750 | 6.670 | 6.750 | 3,100 | +0.55(+8.87%) |
Jun 21, 2017 | 6.030 | 6.210 | 6.030 | 6.200 | 3,613 | +0.05(+0.81%) |
Jun 20, 2017 | 5.950 | 6.150 | 5.950 | 6.150 | 1,098 | -0.09(-1.44%) |
Jun 19, 2017 | 6.210 | 6.490 | 6.200 | 6.240 | 11,755 | -0.27(-4.15%) |
Jun 16, 2017 | 6.510 | 6.510 | 6.510 | 6.510 | 600 | +0.01(+0.15%) |
Jun 15, 2017 | 6.620 | 6.650 | 6.400 | 6.500 | 2,847 | -0.11(-1.66%) |
Jun 14, 2017 | 6.500 | 6.750 | 6.500 | 6.610 | 14,000 | +0.28(+4.42%) |
Jun 13, 2017 | 6.500 | 6.640 | 6.330 | 6.330 | 9,777 | -0.17(-2.62%) |
Jun 12, 2017 | 6.350 | 6.500 | 6.350 | 6.500 | 1,620 | +0.00(+0.00%) |
Jun 09, 2017 | 6.000 | 6.750 | 6.000 | 6.500 | 14,508 | +0.57(+9.61%) |
Jun 08, 2017 | 5.750 | 6.000 | 5.750 | 5.930 | 7,315 | +0.18(+3.13%) |
Jun 07, 2017 | 5.430 | 5.760 | 5.420 | 5.750 | 24,673 | +0.35(+6.48%) |
Jun 06, 2017 | 5.500 | 5.500 | 5.400 | 5.400 | 945 | -0.01(-0.18%) |
Jun 05, 2017 | 5.540 | 5.540 | 5.380 | 5.410 | 1,450 | -0.14(-2.52%) |
Jun 02, 2017 | 5.570 | 5.570 | 5.550 | 5.550 | 918 | -0.14(-2.46%) |
Jun 01, 2017 | 5.310 | 5.690 | 5.310 | 5.690 | 2,297 | +0.62(+12.23%) |
May 31, 2017 | 5.390 | 5.390 | 5.070 | 5.070 | 602 | -0.43(-7.82%) |
May 30, 2017 | 5.070 | 5.500 | 5.070 | 5.500 | 6,225 | +0.10(+1.85%) |
May 26, 2017 | 5.400 | 5.400 | 5.400 | 0 | +0.02(+0.37%) | |
May 25, 2017 | 5.280 | 5.380 | 5.020 | 5.380 | 3,501 | +0.28(+5.49%) |
May 24, 2017 | 4.780 | 5.100 | 4.780 | 5.100 | 5,891 | -0.01(-0.20%) |
May 23, 2017 | 4.880 | 5.110 | 4.880 | 5.110 | 2,239 | +0.03(+0.59%) |
May 19, 2017 | 5.090 | 5.090 | 4.900 | 5.080 | 4,004 | +0.20(+4.10%) |
May 18, 2017 | 5.090 | 5.100 | 4.610 | 4.880 | 10,500 | -0.12(-2.40%) |
May 17, 2017 | 4.610 | 5.000 | 4.610 | 5.000 | 4,066 | +0.00(+0.00%) |
May 16, 2017 | 5.020 | 5.020 | 4.820 | 5.000 | 1,764 | +0.00(+0.00%) |
May 15, 2017 | 4.500 | 5.000 | 4.500 | 5.000 | 5,333 | +0.50(+11.11%) |
May 12, 2017 | 4.500 | 4.500 | 4.500 | 4.500 | 2,589 | +0.06(+1.35%) |
May 11, 2017 | 4.420 | 4.440 | 4.220 | 4.440 | 3,626 | +0.20(+4.72%) |
May 10, 2017 | 4.360 | 4.360 | 4.240 | 4.240 | 400 | -0.01(-0.24%) |
May 09, 2017 | 4.400 | 4.400 | 4.130 | 4.250 | 2,987 | +0.14(+3.41%) |
May 08, 2017 | 4.490 | 4.500 | 4.110 | 4.110 | 3,375 | -0.39(-8.67%) |
May 05, 2017 | 4.490 | 4.500 | 4.490 | 4.500 | 3,100 | +0.11(+2.51%) |
May 04, 2017 | 4.510 | 4.510 | 4.390 | 4.390 | 4,642 | -0.21(-4.57%) |
May 03, 2017 | 4.650 | 4.650 | 4.600 | 4.600 | 2,471 | +0.10(+2.22%) |
May 02, 2017 | 4.500 | 4.500 | 4.500 | 4.500 | 102 | +0.39(+9.49%) |