Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.880 | 9.880 | 9.470 | 9.510 | 3,679,251 | -0.66(-6.49%) |
Jul 28, 2017 | 10.67 | 10.70 | 9.785 | 10.17 | 5,576,628 | -0.78(-7.12%) |
Jul 27, 2017 | 9.500 | 10.95 | 9.220 | 10.95 | 14,238,444 | +1.58(+16.86%) |
Jul 26, 2017 | 9.300 | 9.730 | 9.220 | 9.370 | 2,944,281 | -0.08(-0.85%) |
Jul 25, 2017 | 8.980 | 9.555 | 8.980 | 9.450 | 2,781,993 | +0.51(+5.70%) |
Jul 24, 2017 | 8.990 | 9.000 | 8.670 | 8.940 | 1,656,359 | +0.05(+0.56%) |
Jul 21, 2017 | 9.680 | 9.680 | 8.601 | 8.890 | 4,325,827 | -0.54(-5.73%) |
Jul 20, 2017 | 9.280 | 9.790 | 9.160 | 9.430 | 3,033,285 | +0.18(+1.95%) |
Jul 19, 2017 | 8.840 | 9.300 | 8.760 | 9.250 | 2,715,960 | +0.40(+4.52%) |
Jul 18, 2017 | 8.730 | 8.880 | 8.346 | 8.850 | 2,201,501 | +0.24(+2.79%) |
Jul 17, 2017 | 8.030 | 8.640 | 7.990 | 8.610 | 2,757,171 | +0.57(+7.09%) |
Jul 14, 2017 | 7.970 | 8.100 | 7.855 | 8.040 | 1,333,689 | +0.09(+1.13%) |
Jul 13, 2017 | 7.750 | 8.060 | 7.750 | 7.950 | 1,406,049 | +0.21(+2.71%) |
Jul 12, 2017 | 7.890 | 8.020 | 7.640 | 7.740 | 1,727,776 | -0.10(-1.28%) |
Jul 11, 2017 | 7.800 | 7.920 | 7.510 | 7.840 | 2,863,119 | +0.05(+0.64%) |
Jul 10, 2017 | 8.250 | 8.250 | 7.740 | 7.790 | 2,674,527 | -0.54(-6.48%) |
Jul 07, 2017 | 7.950 | 8.490 | 7.770 | 8.330 | 2,071,521 | +0.48(+6.11%) |
Jul 06, 2017 | 8.580 | 8.660 | 7.810 | 7.850 | 2,739,646 | -0.73(-8.51%) |
Jul 05, 2017 | 9.000 | 9.060 | 8.520 | 8.580 | 1,779,345 | -0.38(-4.24%) |
Jul 03, 2017 | 8.500 | 9.130 | 8.470 | 8.960 | 1,948,149 | +0.53(+6.29%) |
Jun 30, 2017 | 8.290 | 8.525 | 8.270 | 8.430 | 1,417,581 | +0.11(+1.32%) |
Jun 29, 2017 | 8.250 | 8.370 | 8.130 | 8.320 | 1,276,346 | +0.14(+1.71%) |
Jun 28, 2017 | 8.120 | 8.380 | 8.103 | 8.180 | 1,253,852 | +0.08(+0.99%) |
Jun 27, 2017 | 8.120 | 8.470 | 8.070 | 8.100 | 2,137,728 | -0.09(-1.10%) |
Jun 26, 2017 | 7.530 | 8.200 | 7.491 | 8.190 | 2,505,482 | +0.65(+8.62%) |
Jun 23, 2017 | 7.250 | 7.540 | 7.110 | 7.540 | 3,122,763 | +0.29(+4.00%) |
Jun 22, 2017 | 7.110 | 7.370 | 7.110 | 7.250 | 1,023,725 | +0.18(+2.55%) |
Jun 21, 2017 | 7.370 | 7.500 | 7.020 | 7.070 | 2,665,643 | -0.31(-4.20%) |
Jun 20, 2017 | 7.450 | 7.490 | 7.350 | 7.380 | 1,134,771 | -0.13(-1.73%) |
Jun 19, 2017 | 7.550 | 7.618 | 7.324 | 7.510 | 1,100,505 | -0.05(-0.66%) |
Jun 16, 2017 | 7.640 | 7.686 | 7.360 | 7.560 | 2,802,279 | -0.15(-1.95%) |
Jun 15, 2017 | 7.780 | 7.870 | 7.560 | 7.710 | 1,135,841 | -0.15(-1.91%) |
Jun 14, 2017 | 7.780 | 7.870 | 7.620 | 7.860 | 1,080,726 | +0.12(+1.55%) |
Jun 13, 2017 | 7.630 | 7.840 | 7.530 | 7.740 | 1,508,327 | +0.07(+0.91%) |
Jun 12, 2017 | 7.530 | 7.890 | 7.500 | 7.670 | 1,739,884 | +0.21(+2.82%) |
Jun 09, 2017 | 7.450 | 7.610 | 7.370 | 7.460 | 2,258,022 | +0.01(+0.13%) |
Jun 08, 2017 | 7.360 | 7.660 | 7.305 | 7.450 | 1,224,597 | +0.05(+0.68%) |
Jun 07, 2017 | 7.600 | 7.610 | 7.390 | 7.400 | 1,322,154 | -0.12(-1.60%) |
Jun 06, 2017 | 8.210 | 8.210 | 7.430 | 7.520 | 3,687,982 | -0.74(-8.96%) |
Jun 05, 2017 | 7.620 | 8.380 | 7.382 | 8.260 | 3,691,729 | +0.68(+8.97%) |
Jun 02, 2017 | 7.550 | 7.720 | 7.500 | 7.580 | 1,417,572 | -0.02(-0.26%) |
Jun 01, 2017 | 7.450 | 7.730 | 7.380 | 7.600 | 1,993,853 | +0.02(+0.26%) |
May 31, 2017 | 7.420 | 7.630 | 7.150 | 7.580 | 2,275,687 | +0.17(+2.29%) |
May 30, 2017 | 7.230 | 7.560 | 7.230 | 7.410 | 2,381,967 | +0.20(+2.77%) |
May 26, 2017 | 7.290 | 7.290 | 7.050 | 7.210 | 1,392,611 | -0.06(-0.83%) |
May 25, 2017 | 7.250 | 7.380 | 7.075 | 7.270 | 2,306,289 | +0.08(+1.11%) |
May 24, 2017 | 7.300 | 7.360 | 7.175 | 7.190 | 1,989,735 | -0.04(-0.55%) |
May 23, 2017 | 7.470 | 7.470 | 7.110 | 7.230 | 1,745,224 | -0.22(-2.95%) |
May 22, 2017 | 7.600 | 7.740 | 7.300 | 7.450 | 3,289,552 | +0.17(+2.34%) |
May 19, 2017 | 7.110 | 7.310 | 6.930 | 7.280 | 2,302,147 | +0.29(+4.15%) |
May 18, 2017 | 7.050 | 7.080 | 6.790 | 6.990 | 2,809,779 | -0.11(-1.55%) |
May 17, 2017 | 7.250 | 7.350 | 7.030 | 7.100 | 3,406,812 | +0.24(+3.50%) |
May 16, 2017 | 6.800 | 6.900 | 6.655 | 6.860 | 2,030,220 | +0.04(+0.59%) |
May 15, 2017 | 6.810 | 6.935 | 6.715 | 6.820 | 2,874,641 | +0.10(+1.49%) |
May 12, 2017 | 6.870 | 6.900 | 6.570 | 6.720 | 3,692,857 | -0.08(-1.18%) |
May 11, 2017 | 6.760 | 6.970 | 6.630 | 6.800 | 3,888,507 | +0.04(+0.59%) |
May 10, 2017 | 7.120 | 7.310 | 6.700 | 6.760 | 5,652,730 | -0.56(-7.65%) |
May 09, 2017 | 7.030 | 7.380 | 7.030 | 7.320 | 1,632,501 | +0.07(+0.97%) |
May 08, 2017 | 7.200 | 7.560 | 7.150 | 7.250 | 2,595,590 | +0.06(+0.83%) |
May 05, 2017 | 7.130 | 7.270 | 6.980 | 7.190 | 2,394,911 | +0.09(+1.27%) |
May 04, 2017 | 7.490 | 7.551 | 7.100 | 7.100 | 2,431,602 | -0.39(-5.21%) |
May 03, 2017 | 7.500 | 7.660 | 7.490 | 7.490 | 1,509,808 | -0.14(-1.83%) |
May 02, 2017 | 7.520 | 7.680 | 7.460 | 7.630 | 1,747,572 | +0.08(+1.06%) |