Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.155 | 8.155 | 7.852 | 7.888 | 34,040 | -0.25(-3.03%) |
Jul 28, 2017 | 8.310 | 8.381 | 8.134 | 8.134 | 39,897 | -0.19(-2.28%) |
Jul 27, 2017 | 8.423 | 8.465 | 8.324 | 8.324 | 52,826 | -0.08(-1.01%) |
Jul 26, 2017 | 8.451 | 8.462 | 8.345 | 8.409 | 23,801 | -0.05(-0.58%) |
Jul 25, 2017 | 8.430 | 8.486 | 8.416 | 8.458 | 38,635 | +0.03(+0.33%) |
Jul 24, 2017 | 8.416 | 8.500 | 8.388 | 8.430 | 41,973 | +0.04(+0.50%) |
Jul 21, 2017 | 8.557 | 8.557 | 8.345 | 8.388 | 52,918 | -0.05(-0.58%) |
Jul 20, 2017 | 8.381 | 8.472 | 8.338 | 8.437 | 83,885 | +0.01(+0.08%) |
Jul 19, 2017 | 8.444 | 8.518 | 8.366 | 8.430 | 29,975 | -0.01(-0.17%) |
Jul 18, 2017 | 8.416 | 8.536 | 8.381 | 8.444 | 103,121 | -0.01(-0.08%) |
Jul 17, 2017 | 8.388 | 8.514 | 8.352 | 8.451 | 129,860 | +0.04(+0.50%) |
Jul 14, 2017 | 8.388 | 8.521 | 8.345 | 8.409 | 34,117 | -0.06(-0.67%) |
Jul 13, 2017 | 8.507 | 8.507 | 8.381 | 8.465 | 50,773 | -0.06(-0.66%) |
Jul 12, 2017 | 8.303 | 8.585 | 8.275 | 8.521 | 53,776 | +0.29(+3.51%) |
Jul 11, 2017 | 8.564 | 8.634 | 8.169 | 8.233 | 50,629 | -0.26(-3.07%) |
Jul 10, 2017 | 8.557 | 8.771 | 8.451 | 8.493 | 39,457 | -0.09(-1.07%) |
Jul 07, 2017 | 8.599 | 8.599 | 8.416 | 8.585 | 24,854 | -0.02(-0.25%) |
Jul 06, 2017 | 8.655 | 8.662 | 8.374 | 8.606 | 33,252 | -0.11(-1.21%) |
Jul 05, 2017 | 8.796 | 8.796 | 8.557 | 8.712 | 52,339 | -0.03(-0.32%) |
Jul 03, 2017 | 8.712 | 8.881 | 8.479 | 8.740 | 47,547 | +0.05(+0.57%) |
Jun 30, 2017 | 8.824 | 8.895 | 8.690 | 8.690 | 74,469 | -0.11(-1.28%) |
Jun 29, 2017 | 8.768 | 8.986 | 8.719 | 8.803 | 73,049 | -0.01(-0.08%) |
Jun 28, 2017 | 8.683 | 8.965 | 8.451 | 8.810 | 147,869 | +0.18(+2.12%) |
Jun 27, 2017 | 8.852 | 9.028 | 8.578 | 8.627 | 103,792 | -0.19(-2.16%) |
Jun 26, 2017 | 8.719 | 9.071 | 8.662 | 8.817 | 236,860 | +0.01(+0.16%) |
Jun 23, 2017 | 8.986 | 9.000 | 8.486 | 8.803 | 1,276,559 | +0.09(+1.05%) |
Jun 22, 2017 | 9.028 | 9.050 | 8.374 | 8.712 | 160,938 | -0.25(-2.75%) |
Jun 21, 2017 | 8.648 | 8.986 | 8.543 | 8.958 | 69,292 | +0.31(+3.58%) |
Jun 20, 2017 | 8.979 | 9.036 | 8.578 | 8.648 | 61,978 | -0.35(-3.91%) |
Jun 19, 2017 | 9.050 | 9.050 | 8.874 | 9.000 | 103,301 | -0.07(-0.78%) |
Jun 16, 2017 | 8.874 | 9.148 | 8.874 | 9.071 | 466,518 | +0.10(+1.10%) |
Jun 15, 2017 | 9.014 | 9.155 | 8.895 | 8.972 | 81,901 | -0.02(-0.23%) |
Jun 14, 2017 | 8.733 | 9.120 | 8.719 | 8.993 | 299,919 | +0.30(+3.40%) |
Jun 13, 2017 | 8.733 | 8.733 | 8.451 | 8.697 | 159,403 | -0.14(-1.59%) |
Jun 12, 2017 | 8.028 | 8.888 | 8.015 | 8.838 | 121,890 | +0.76(+9.42%) |
Jun 09, 2017 | 7.986 | 8.190 | 7.859 | 8.078 | 1,092,050 | -0.16(-1.97%) |
Jun 08, 2017 | 8.014 | 8.275 | 8.000 | 8.240 | 49,926 | +0.15(+1.92%) |
Jun 07, 2017 | 8.127 | 8.127 | 7.959 | 8.085 | 34,317 | -0.02(-0.26%) |
Jun 06, 2017 | 8.007 | 8.134 | 7.993 | 8.106 | 42,749 | +0.03(+0.35%) |
Jun 05, 2017 | 7.852 | 8.099 | 7.852 | 8.078 | 34,049 | +0.18(+2.23%) |
Jun 02, 2017 | 7.852 | 8.064 | 7.690 | 7.902 | 62,270 | +0.15(+2.00%) |
Jun 01, 2017 | 7.514 | 7.817 | 7.514 | 7.747 | 54,362 | +0.25(+3.38%) |
May 31, 2017 | 7.458 | 7.578 | 7.431 | 7.493 | 26,847 | +0.01(+0.19%) |
May 30, 2017 | 7.683 | 7.683 | 7.465 | 7.479 | 34,290 | -0.20(-2.66%) |
May 26, 2017 | 7.634 | 7.683 | 7.606 | 7.683 | 43,897 | +0.06(+0.74%) |
May 25, 2017 | 7.571 | 7.726 | 7.571 | 7.627 | 62,868 | +0.05(+0.65%) |
May 24, 2017 | 7.409 | 7.669 | 7.409 | 7.578 | 72,267 | +0.15(+2.09%) |
May 23, 2017 | 7.578 | 7.711 | 7.352 | 7.423 | 93,456 | -0.26(-3.39%) |
May 22, 2017 | 7.373 | 7.712 | 7.373 | 7.683 | 21,357 | +0.31(+4.20%) |
May 19, 2017 | 7.444 | 7.465 | 7.296 | 7.373 | 64,357 | -0.11(-1.51%) |
May 18, 2017 | 7.324 | 7.535 | 7.303 | 7.486 | 82,490 | +0.14(+1.92%) |
May 17, 2017 | 7.500 | 7.557 | 7.254 | 7.345 | 119,026 | -0.32(-4.22%) |
May 16, 2017 | 7.761 | 7.817 | 7.543 | 7.669 | 86,081 | -0.11(-1.45%) |
May 15, 2017 | 7.613 | 7.916 | 7.613 | 7.782 | 143,653 | +0.24(+3.17%) |
May 12, 2017 | 7.557 | 7.634 | 7.535 | 7.543 | 69,712 | -0.03(-0.37%) |
May 11, 2017 | 7.437 | 7.634 | 7.345 | 7.571 | 62,592 | +0.09(+1.22%) |
May 10, 2017 | 7.303 | 7.507 | 7.092 | 7.479 | 150,563 | +0.11(+1.43%) |
May 09, 2017 | 7.444 | 7.504 | 7.317 | 7.373 | 175,659 | -0.13(-1.78%) |
May 08, 2017 | 7.514 | 7.564 | 7.465 | 7.507 | 98,391 | +0.00(+0.00%) |
May 05, 2017 | 7.535 | 7.599 | 7.430 | 7.507 | 168,198 | -0.07(-0.93%) |
May 04, 2017 | 7.740 | 7.747 | 7.571 | 7.578 | 89,414 | -0.18(-2.27%) |
May 03, 2017 | 7.810 | 7.902 | 7.719 | 7.754 | 62,989 | -0.11(-1.34%) |
May 02, 2017 | 7.951 | 7.951 | 7.817 | 7.859 | 84,725 | -0.05(-0.62%) |