Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.180 | 8.290 | 7.870 | 7.980 | 22,971,328 | -0.24(-2.92%) |
Jul 28, 2017 | 8.160 | 8.330 | 8.120 | 8.220 | 9,030,645 | +0.02(+0.24%) |
Jul 27, 2017 | 8.560 | 8.560 | 8.070 | 8.200 | 19,281,244 | -0.35(-4.09%) |
Jul 26, 2017 | 8.700 | 8.710 | 8.540 | 8.550 | 10,018,847 | -0.15(-1.72%) |
Jul 25, 2017 | 8.550 | 8.770 | 8.540 | 8.700 | 10,796,481 | +0.16(+1.87%) |
Jul 24, 2017 | 8.530 | 8.640 | 8.490 | 8.540 | 8,147,984 | +0.01(+0.12%) |
Jul 21, 2017 | 8.390 | 8.585 | 8.380 | 8.530 | 9,334,200 | +0.15(+1.79%) |
Jul 20, 2017 | 8.500 | 8.520 | 8.393 | 8.380 | 6,728,627 | -0.03(-0.36%) |
Jul 19, 2017 | 8.430 | 8.460 | 8.330 | 8.410 | 6,134,233 | -0.04(-0.47%) |
Jul 18, 2017 | 8.350 | 8.470 | 8.330 | 8.450 | 8,678,942 | +0.06(+0.72%) |
Jul 17, 2017 | 8.590 | 8.590 | 8.240 | 8.390 | 15,753,073 | -0.16(-1.87%) |
Jul 14, 2017 | 8.200 | 8.900 | 8.115 | 8.550 | 42,012,884 | +0.35(+4.27%) |
Jul 13, 2017 | 8.250 | 8.300 | 8.150 | 8.200 | 7,370,870 | -0.03(-0.36%) |
Jul 12, 2017 | 8.160 | 8.281 | 8.150 | 8.230 | 9,088,181 | +0.09(+1.11%) |
Jul 11, 2017 | 8.230 | 8.240 | 8.120 | 8.140 | 10,570,637 | -0.09(-1.09%) |
Jul 10, 2017 | 8.130 | 8.270 | 8.110 | 8.230 | 7,732,598 | +0.10(+1.23%) |
Jul 07, 2017 | 8.040 | 8.170 | 8.040 | 8.130 | 6,004,258 | +0.09(+1.12%) |
Jul 06, 2017 | 8.250 | 8.250 | 8.020 | 8.040 | 10,106,100 | -0.19(-2.31%) |
Jul 05, 2017 | 8.190 | 8.320 | 8.120 | 8.230 | 10,366,553 | +0.08(+0.98%) |
Jul 03, 2017 | 8.200 | 8.230 | 8.130 | 8.150 | 5,018,250 | -0.06(-0.73%) |
Jun 30, 2017 | 8.170 | 8.285 | 8.060 | 8.210 | 9,677,827 | +0.06(+0.74%) |
Jun 29, 2017 | 8.250 | 8.340 | 8.060 | 8.150 | 12,150,228 | -0.13(-1.57%) |
Jun 28, 2017 | 8.200 | 8.320 | 8.100 | 8.280 | 14,355,250 | +0.10(+1.22%) |
Jun 27, 2017 | 8.150 | 8.500 | 8.130 | 8.180 | 43,080,248 | +0.17(+2.12%) |
Jun 26, 2017 | 8.070 | 8.160 | 7.950 | 8.010 | 8,501,083 | -0.04(-0.50%) |
Jun 23, 2017 | 8.120 | 8.160 | 8.030 | 8.050 | 19,851,756 | -0.02(-0.25%) |
Jun 22, 2017 | 8.220 | 8.230 | 8.010 | 8.070 | 11,931,928 | -0.14(-1.71%) |
Jun 21, 2017 | 8.160 | 8.350 | 8.060 | 8.210 | 16,029,132 | +0.07(+0.86%) |
Jun 20, 2017 | 7.930 | 8.345 | 7.750 | 8.140 | 33,863,936 | +0.21(+2.65%) |
Jun 19, 2017 | 7.810 | 7.980 | 7.810 | 7.930 | 8,567,409 | +0.13(+1.67%) |
Jun 16, 2017 | 8.050 | 8.060 | 7.750 | 7.800 | 20,694,836 | -0.26(-3.23%) |
Jun 15, 2017 | 8.060 | 8.090 | 7.980 | 8.060 | 10,872,552 | -0.08(-0.98%) |
Jun 14, 2017 | 8.270 | 8.310 | 8.080 | 8.140 | 9,692,385 | -0.12(-1.45%) |
Jun 13, 2017 | 8.240 | 8.320 | 8.220 | 8.260 | 12,389,565 | +0.05(+0.61%) |
Jun 12, 2017 | 8.080 | 8.270 | 7.990 | 8.210 | 18,711,328 | +0.09(+1.11%) |
Jun 09, 2017 | 8.560 | 8.570 | 8.030 | 8.120 | 16,933,560 | -0.48(-5.58%) |
Jun 08, 2017 | 8.640 | 8.710 | 8.515 | 8.600 | 12,676,400 | -0.04(-0.46%) |
Jun 07, 2017 | 8.790 | 8.890 | 8.630 | 8.640 | 16,128,518 | -0.14(-1.59%) |
Jun 06, 2017 | 8.880 | 8.970 | 8.700 | 8.780 | 12,167,050 | -0.18(-2.01%) |
Jun 05, 2017 | 8.850 | 8.980 | 8.770 | 8.960 | 15,514,694 | +0.09(+1.01%) |
Jun 02, 2017 | 8.600 | 9.020 | 8.580 | 8.870 | 19,050,968 | +0.32(+3.74%) |
Jun 01, 2017 | 8.550 | 8.615 | 8.490 | 8.550 | 11,937,891 | +0.06(+0.71%) |
May 31, 2017 | 8.490 | 8.530 | 8.400 | 8.490 | 12,556,165 | +0.05(+0.59%) |
May 30, 2017 | 8.400 | 8.490 | 8.360 | 8.440 | 8,558,402 | +0.04(+0.48%) |
May 26, 2017 | 8.360 | 8.435 | 8.300 | 8.400 | 6,651,970 | +0.07(+0.84%) |
May 25, 2017 | 8.220 | 8.470 | 8.180 | 8.330 | 16,867,016 | +0.16(+1.96%) |
May 24, 2017 | 8.200 | 8.220 | 8.110 | 8.170 | 9,825,739 | -0.01(-0.12%) |
May 23, 2017 | 8.140 | 8.250 | 8.070 | 8.180 | 19,271,646 | +0.01(+0.12%) |
May 22, 2017 | 8.060 | 8.210 | 7.960 | 8.170 | 18,528,824 | +0.10(+1.24%) |
May 19, 2017 | 7.890 | 8.200 | 8.000 | 8.070 | 24,020,360 | +0.18(+2.28%) |
May 18, 2017 | 7.340 | 7.950 | 7.320 | 7.890 | 33,104,572 | +0.55(+7.49%) |
May 17, 2017 | 7.870 | 8.000 | 7.320 | 7.340 | 27,288,468 | -0.60(-7.56%) |
May 16, 2017 | 7.900 | 7.955 | 7.830 | 7.940 | 15,062,762 | +0.06(+0.76%) |
May 15, 2017 | 7.950 | 7.990 | 7.770 | 7.880 | 23,398,104 | -0.07(-0.88%) |
May 12, 2017 | 8.110 | 8.130 | 7.830 | 7.950 | 25,178,936 | +0.08(+1.02%) |
May 11, 2017 | 7.900 | 8.015 | 7.750 | 7.870 | 17,382,580 | -0.01(-0.13%) |
May 10, 2017 | 8.000 | 8.120 | 7.850 | 7.880 | 15,154,560 | -0.02(-0.25%) |
May 09, 2017 | 7.780 | 7.920 | 7.670 | 7.900 | 18,509,836 | +0.14(+1.80%) |
May 08, 2017 | 8.120 | 8.160 | 7.700 | 7.760 | 21,815,932 | -0.28(-3.48%) |
May 05, 2017 | 7.990 | 8.090 | 7.830 | 8.040 | 18,763,932 | +0.10(+1.26%) |
May 04, 2017 | 7.850 | 8.090 | 7.750 | 7.940 | 29,848,014 | +0.17(+2.19%) |
May 03, 2017 | 8.950 | 8.950 | 7.670 | 7.770 | 54,307,896 | -1.30(-14.33%) |
May 02, 2017 | 9.150 | 9.170 | 8.970 | 9.070 | 16,466,391 | -0.04(-0.44%) |