Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.348 | 8.348 | 8.038 | 8.074 | 33,253 | -0.25(-3.03%) |
Jul 28, 2017 | 8.507 | 8.579 | 8.326 | 8.326 | 38,975 | -0.19(-2.28%) |
Jul 27, 2017 | 8.622 | 8.665 | 8.521 | 8.521 | 51,605 | -0.09(-1.01%) |
Jul 26, 2017 | 8.651 | 8.662 | 8.543 | 8.608 | 23,251 | -0.05(-0.58%) |
Jul 25, 2017 | 8.629 | 8.687 | 8.615 | 8.658 | 37,742 | +0.03(+0.33%) |
Jul 24, 2017 | 8.615 | 8.701 | 8.586 | 8.629 | 41,003 | +0.04(+0.50%) |
Jul 21, 2017 | 8.759 | 8.759 | 8.543 | 8.586 | 51,695 | -0.05(-0.58%) |
Jul 20, 2017 | 8.579 | 8.673 | 8.536 | 8.636 | 81,946 | +0.01(+0.08%) |
Jul 19, 2017 | 8.644 | 8.719 | 8.564 | 8.629 | 29,282 | -0.01(-0.17%) |
Jul 18, 2017 | 8.615 | 8.737 | 8.579 | 8.644 | 100,738 | -0.01(-0.08%) |
Jul 17, 2017 | 8.586 | 8.716 | 8.549 | 8.651 | 126,859 | +0.04(+0.50%) |
Jul 14, 2017 | 8.586 | 8.723 | 8.543 | 8.608 | 33,328 | -0.06(-0.67%) |
Jul 13, 2017 | 8.709 | 8.709 | 8.579 | 8.665 | 49,599 | -0.06(-0.66%) |
Jul 12, 2017 | 8.500 | 8.788 | 8.471 | 8.723 | 52,533 | +0.30(+3.51%) |
Jul 11, 2017 | 8.766 | 8.838 | 8.363 | 8.427 | 49,459 | -0.27(-3.07%) |
Jul 10, 2017 | 8.759 | 8.979 | 8.651 | 8.694 | 38,545 | -0.09(-1.07%) |
Jul 07, 2017 | 8.802 | 8.802 | 8.615 | 8.788 | 24,280 | -0.02(-0.25%) |
Jul 06, 2017 | 8.860 | 8.867 | 8.572 | 8.810 | 32,483 | -0.11(-1.21%) |
Jul 05, 2017 | 9.004 | 9.004 | 8.760 | 8.918 | 51,129 | -0.03(-0.32%) |
Jul 03, 2017 | 8.918 | 9.091 | 8.680 | 8.946 | 46,448 | +0.05(+0.57%) |
Jun 30, 2017 | 9.033 | 9.105 | 8.896 | 8.896 | 72,748 | -0.12(-1.28%) |
Jun 29, 2017 | 8.975 | 9.199 | 8.925 | 9.011 | 71,361 | -0.01(-0.08%) |
Jun 28, 2017 | 8.889 | 9.177 | 8.651 | 9.019 | 144,452 | +0.19(+2.12%) |
Jun 27, 2017 | 9.062 | 9.242 | 8.781 | 8.831 | 101,394 | -0.19(-2.16%) |
Jun 26, 2017 | 8.925 | 9.285 | 8.867 | 9.026 | 231,387 | +0.01(+0.16%) |
Jun 23, 2017 | 9.199 | 9.213 | 8.687 | 9.011 | 1,247,058 | +0.09(+1.05%) |
Jun 22, 2017 | 9.242 | 9.264 | 8.572 | 8.918 | 157,219 | -0.25(-2.75%) |
Jun 21, 2017 | 8.853 | 9.199 | 8.745 | 9.170 | 67,690 | +0.32(+3.58%) |
Jun 20, 2017 | 9.192 | 9.249 | 8.781 | 8.853 | 60,545 | -0.36(-3.91%) |
Jun 19, 2017 | 9.264 | 9.264 | 9.084 | 9.213 | 100,914 | -0.07(-0.78%) |
Jun 16, 2017 | 9.083 | 9.365 | 9.083 | 9.285 | 455,737 | +0.10(+1.10%) |
Jun 15, 2017 | 9.228 | 9.372 | 9.106 | 9.184 | 80,008 | -0.02(-0.23%) |
Jun 14, 2017 | 8.939 | 9.336 | 8.925 | 9.206 | 292,988 | +0.30(+3.40%) |
Jun 13, 2017 | 8.939 | 8.939 | 8.651 | 8.903 | 155,720 | -0.14(-1.59%) |
Jun 12, 2017 | 8.218 | 9.098 | 8.205 | 9.047 | 119,073 | +0.78(+9.42%) |
Jun 09, 2017 | 8.175 | 8.384 | 8.045 | 8.269 | 1,066,814 | -0.17(-1.97%) |
Jun 08, 2017 | 8.204 | 8.471 | 8.190 | 8.435 | 48,773 | +0.16(+1.92%) |
Jun 07, 2017 | 8.319 | 8.319 | 8.147 | 8.276 | 33,524 | -0.02(-0.26%) |
Jun 06, 2017 | 8.197 | 8.326 | 8.182 | 8.298 | 41,761 | +0.03(+0.35%) |
Jun 05, 2017 | 8.038 | 8.290 | 8.038 | 8.269 | 33,262 | +0.18(+2.23%) |
Jun 02, 2017 | 8.038 | 8.254 | 7.872 | 8.089 | 60,831 | +0.16(+2.00%) |
Jun 01, 2017 | 7.692 | 8.002 | 7.692 | 7.930 | 53,106 | +0.26(+3.38%) |
May 31, 2017 | 7.634 | 7.757 | 7.607 | 7.670 | 26,226 | +0.01(+0.19%) |
May 30, 2017 | 7.865 | 7.865 | 7.642 | 7.656 | 33,497 | -0.21(-2.66%) |
May 26, 2017 | 7.815 | 7.865 | 7.786 | 7.865 | 42,883 | +0.06(+0.74%) |
May 25, 2017 | 7.750 | 7.908 | 7.750 | 7.807 | 61,415 | +0.05(+0.65%) |
May 24, 2017 | 7.584 | 7.851 | 7.584 | 7.757 | 70,596 | +0.16(+2.09%) |
May 23, 2017 | 7.757 | 7.893 | 7.526 | 7.598 | 91,297 | -0.27(-3.39%) |
May 22, 2017 | 7.548 | 7.894 | 7.548 | 7.865 | 20,863 | +0.32(+4.20%) |
May 19, 2017 | 7.620 | 7.642 | 7.469 | 7.548 | 62,870 | -0.12(-1.51%) |
May 18, 2017 | 7.497 | 7.714 | 7.476 | 7.663 | 80,584 | +0.14(+1.92%) |
May 17, 2017 | 7.678 | 7.735 | 7.425 | 7.519 | 116,275 | -0.33(-4.22%) |
May 16, 2017 | 7.944 | 8.002 | 7.721 | 7.851 | 84,092 | -0.12(-1.45%) |
May 15, 2017 | 7.793 | 8.103 | 7.793 | 7.966 | 140,333 | +0.25(+3.17%) |
May 12, 2017 | 7.735 | 7.815 | 7.714 | 7.721 | 68,101 | -0.03(-0.37%) |
May 11, 2017 | 7.613 | 7.815 | 7.519 | 7.750 | 61,146 | +0.09(+1.22%) |
May 10, 2017 | 7.476 | 7.685 | 7.260 | 7.656 | 147,083 | +0.11(+1.43%) |
May 09, 2017 | 7.620 | 7.681 | 7.490 | 7.548 | 171,600 | -0.14(-1.78%) |
May 08, 2017 | 7.692 | 7.743 | 7.642 | 7.685 | 96,117 | +0.00(+0.00%) |
May 05, 2017 | 7.714 | 7.779 | 7.606 | 7.685 | 164,311 | -0.07(-0.93%) |
May 04, 2017 | 7.923 | 7.930 | 7.750 | 7.757 | 87,348 | -0.18(-2.27%) |
May 03, 2017 | 7.995 | 8.089 | 7.901 | 7.937 | 61,533 | -0.11(-1.34%) |
May 02, 2017 | 8.139 | 8.139 | 8.002 | 8.045 | 82,767 | -0.05(-0.62%) |