Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.354 | 8.354 | 8.043 | 8.079 | 33,232 | -0.25(-3.03%) |
Jul 28, 2017 | 8.512 | 8.584 | 8.332 | 8.332 | 38,950 | -0.19(-2.28%) |
Jul 27, 2017 | 8.628 | 8.671 | 8.527 | 8.527 | 51,571 | -0.09(-1.00%) |
Jul 26, 2017 | 8.657 | 8.667 | 8.548 | 8.613 | 23,235 | -0.05(-0.58%) |
Jul 25, 2017 | 8.635 | 8.693 | 8.621 | 8.664 | 37,717 | +0.03(+0.33%) |
Jul 24, 2017 | 8.621 | 8.707 | 8.592 | 8.635 | 40,976 | +0.04(+0.50%) |
Jul 21, 2017 | 8.765 | 8.765 | 8.548 | 8.592 | 51,661 | -0.05(-0.58%) |
Jul 20, 2017 | 8.584 | 8.678 | 8.541 | 8.642 | 81,892 | +0.01(+0.08%) |
Jul 19, 2017 | 8.649 | 8.725 | 8.570 | 8.635 | 29,263 | -0.01(-0.17%) |
Jul 18, 2017 | 8.621 | 8.743 | 8.584 | 8.649 | 100,672 | -0.01(-0.08%) |
Jul 17, 2017 | 8.592 | 8.722 | 8.555 | 8.657 | 126,776 | +0.04(+0.50%) |
Jul 14, 2017 | 8.592 | 8.729 | 8.548 | 8.613 | 33,306 | -0.06(-0.67%) |
Jul 13, 2017 | 8.714 | 8.714 | 8.584 | 8.671 | 49,567 | -0.06(-0.66%) |
Jul 12, 2017 | 8.505 | 8.794 | 8.476 | 8.729 | 52,499 | +0.30(+3.51%) |
Jul 11, 2017 | 8.772 | 8.844 | 8.368 | 8.433 | 49,427 | -0.27(-3.07%) |
Jul 10, 2017 | 8.765 | 8.985 | 8.657 | 8.700 | 38,520 | -0.09(-1.07%) |
Jul 07, 2017 | 8.808 | 8.808 | 8.621 | 8.794 | 24,264 | -0.02(-0.25%) |
Jul 06, 2017 | 8.866 | 8.873 | 8.577 | 8.815 | 32,462 | -0.11(-1.21%) |
Jul 05, 2017 | 9.010 | 9.010 | 8.766 | 8.924 | 51,096 | -0.03(-0.32%) |
Jul 03, 2017 | 8.924 | 9.097 | 8.685 | 8.952 | 46,417 | +0.05(+0.57%) |
Jun 30, 2017 | 9.039 | 9.111 | 8.902 | 8.902 | 72,700 | -0.12(-1.28%) |
Jun 29, 2017 | 8.981 | 9.205 | 8.931 | 9.017 | 71,314 | -0.01(-0.08%) |
Jun 28, 2017 | 8.895 | 9.183 | 8.657 | 9.024 | 144,357 | +0.19(+2.12%) |
Jun 27, 2017 | 9.068 | 9.248 | 8.786 | 8.837 | 101,327 | -0.19(-2.16%) |
Jun 26, 2017 | 8.931 | 9.291 | 8.873 | 9.032 | 231,235 | +0.01(+0.16%) |
Jun 23, 2017 | 9.205 | 9.219 | 8.693 | 9.017 | 1,246,241 | +0.09(+1.05%) |
Jun 22, 2017 | 9.248 | 9.270 | 8.577 | 8.924 | 157,116 | -0.25(-2.75%) |
Jun 21, 2017 | 8.859 | 9.205 | 8.750 | 9.176 | 67,646 | +0.32(+3.58%) |
Jun 20, 2017 | 9.198 | 9.255 | 8.786 | 8.859 | 60,506 | -0.36(-3.91%) |
Jun 19, 2017 | 9.270 | 9.270 | 9.089 | 9.219 | 100,848 | -0.07(-0.78%) |
Jun 16, 2017 | 9.089 | 9.371 | 9.089 | 9.291 | 455,438 | +0.10(+1.10%) |
Jun 15, 2017 | 9.234 | 9.378 | 9.112 | 9.190 | 79,956 | -0.02(-0.23%) |
Jun 14, 2017 | 8.945 | 9.342 | 8.931 | 9.212 | 292,796 | +0.30(+3.40%) |
Jun 13, 2017 | 8.945 | 8.945 | 8.657 | 8.909 | 155,617 | -0.14(-1.59%) |
Jun 12, 2017 | 8.224 | 9.104 | 8.210 | 9.053 | 118,995 | +0.78(+9.42%) |
Jun 09, 2017 | 8.180 | 8.390 | 8.051 | 8.274 | 1,066,114 | -0.17(-1.97%) |
Jun 08, 2017 | 8.209 | 8.476 | 8.195 | 8.440 | 48,741 | +0.16(+1.92%) |
Jun 07, 2017 | 8.325 | 8.325 | 8.152 | 8.281 | 33,502 | -0.02(-0.26%) |
Jun 06, 2017 | 8.202 | 8.332 | 8.188 | 8.303 | 41,733 | +0.03(+0.35%) |
Jun 05, 2017 | 8.043 | 8.296 | 8.043 | 8.274 | 33,240 | +0.18(+2.23%) |
Jun 02, 2017 | 8.043 | 8.260 | 7.878 | 8.094 | 60,791 | +0.16(+2.00%) |
Jun 01, 2017 | 7.697 | 8.007 | 7.697 | 7.935 | 53,071 | +0.26(+3.38%) |
May 31, 2017 | 7.639 | 7.762 | 7.612 | 7.676 | 26,209 | +0.01(+0.19%) |
May 30, 2017 | 7.870 | 7.870 | 7.647 | 7.661 | 33,476 | -0.21(-2.66%) |
May 26, 2017 | 7.820 | 7.870 | 7.791 | 7.870 | 42,855 | +0.06(+0.74%) |
May 25, 2017 | 7.755 | 7.914 | 7.755 | 7.813 | 61,375 | +0.05(+0.65%) |
May 24, 2017 | 7.589 | 7.856 | 7.589 | 7.762 | 70,550 | +0.16(+2.09%) |
May 23, 2017 | 7.762 | 7.898 | 7.531 | 7.603 | 91,237 | -0.27(-3.39%) |
May 22, 2017 | 7.553 | 7.899 | 7.553 | 7.870 | 20,850 | +0.32(+4.20%) |
May 19, 2017 | 7.625 | 7.647 | 7.474 | 7.553 | 62,829 | -0.12(-1.51%) |
May 18, 2017 | 7.502 | 7.719 | 7.481 | 7.668 | 80,531 | +0.14(+1.92%) |
May 17, 2017 | 7.683 | 7.740 | 7.430 | 7.524 | 116,199 | -0.33(-4.22%) |
May 16, 2017 | 7.950 | 8.007 | 7.726 | 7.856 | 84,037 | -0.12(-1.45%) |
May 15, 2017 | 7.798 | 8.108 | 7.798 | 7.971 | 140,241 | +0.25(+3.17%) |
May 12, 2017 | 7.740 | 7.820 | 7.719 | 7.726 | 68,056 | -0.03(-0.37%) |
May 11, 2017 | 7.618 | 7.820 | 7.524 | 7.755 | 61,106 | +0.09(+1.22%) |
May 10, 2017 | 7.481 | 7.690 | 7.264 | 7.661 | 146,987 | +0.11(+1.43%) |
May 09, 2017 | 7.625 | 7.686 | 7.495 | 7.553 | 171,487 | -0.14(-1.78%) |
May 08, 2017 | 7.697 | 7.748 | 7.647 | 7.690 | 96,054 | +0.00(+0.00%) |
May 05, 2017 | 7.719 | 7.784 | 7.611 | 7.690 | 164,204 | -0.07(-0.93%) |
May 04, 2017 | 7.928 | 7.935 | 7.755 | 7.762 | 87,290 | -0.18(-2.27%) |
May 03, 2017 | 8.000 | 8.094 | 7.906 | 7.942 | 61,493 | -0.11(-1.34%) |
May 02, 2017 | 8.144 | 8.144 | 8.007 | 8.051 | 82,713 | -0.05(-0.62%) |