Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.030 | 8.126 | 6.890 | 7.330 | 66,880 | -0.40(-5.17%) |
Jul 28, 2017 | 8.110 | 8.176 | 7.730 | 7.730 | 26,063 | -0.28(-3.50%) |
Jul 27, 2017 | 8.239 | 8.239 | 8.010 | 8.010 | 18,469 | -0.14(-1.72%) |
Jul 26, 2017 | 8.080 | 8.230 | 8.000 | 8.150 | 12,284 | +0.06(+0.74%) |
Jul 25, 2017 | 8.330 | 8.330 | 8.080 | 8.090 | 6,895 | -0.02(-0.25%) |
Jul 24, 2017 | 8.080 | 8.290 | 8.080 | 8.110 | 11,812 | +0.03(+0.37%) |
Jul 21, 2017 | 8.020 | 8.240 | 8.000 | 8.080 | 32,596 | +0.06(+0.75%) |
Jul 20, 2017 | 8.190 | 8.500 | 8.020 | 8.020 | 51,916 | -0.10(-1.23%) |
Jul 19, 2017 | 8.210 | 8.692 | 8.100 | 8.120 | 20,729 | -0.12(-1.46%) |
Jul 18, 2017 | 8.470 | 8.480 | 8.140 | 8.240 | 28,740 | -0.25(-2.94%) |
Jul 17, 2017 | 8.560 | 8.947 | 8.420 | 8.490 | 27,931 | -0.12(-1.39%) |
Jul 14, 2017 | 8.550 | 8.820 | 8.480 | 8.610 | 21,669 | +0.11(+1.29%) |
Jul 13, 2017 | 8.420 | 8.640 | 8.230 | 8.500 | 8,911 | +0.14(+1.67%) |
Jul 12, 2017 | 8.390 | 8.580 | 8.205 | 8.360 | 11,627 | +0.12(+1.46%) |
Jul 11, 2017 | 8.300 | 8.720 | 8.020 | 8.240 | 20,978 | -0.06(-0.72%) |
Jul 10, 2017 | 8.560 | 8.620 | 8.220 | 8.300 | 19,034 | -0.29(-3.38%) |
Jul 07, 2017 | 8.970 | 8.970 | 8.570 | 8.590 | 24,359 | -0.21(-2.39%) |
Jul 06, 2017 | 8.900 | 8.980 | 8.800 | 8.800 | 36,526 | +0.00(+0.00%) |
Jul 05, 2017 | 8.830 | 8.980 | 8.800 | 8.800 | 14,381 | -0.10(-1.18%) |
Jul 03, 2017 | 8.800 | 9.010 | 8.800 | 8.905 | 30,518 | +0.10(+1.19%) |
Jun 30, 2017 | 8.900 | 9.030 | 8.800 | 8.800 | 13,028 | -0.10(-1.12%) |
Jun 29, 2017 | 9.000 | 9.100 | 8.880 | 8.900 | 12,006 | -0.14(-1.55%) |
Jun 28, 2017 | 9.300 | 9.300 | 9.010 | 9.040 | 28,257 | -0.30(-3.21%) |
Jun 27, 2017 | 9.200 | 9.400 | 9.120 | 9.340 | 33,363 | +0.10(+1.08%) |
Jun 26, 2017 | 9.310 | 9.310 | 9.110 | 9.240 | 57,059 | -0.15(-1.60%) |
Jun 23, 2017 | 9.400 | 9.390 | 12,246 | +0.27(+2.96%) | ||
Jun 22, 2017 | 9.150 | 9.400 | 9.120 | 9.120 | 22,269 | -0.02(-0.22%) |
Jun 21, 2017 | 8.990 | 9.140 | 8.960 | 9.140 | 6,367 | +0.18(+2.01%) |
Jun 20, 2017 | 8.800 | 9.200 | 8.800 | 8.960 | 32,909 | +0.10(+1.07%) |
Jun 19, 2017 | 8.800 | 8.909 | 8.770 | 8.865 | 41,575 | +0.36(+4.17%) |
Jun 16, 2017 | 8.820 | 8.890 | 8.510 | 8.510 | 59,376 | -0.32(-3.62%) |
Jun 15, 2017 | 8.900 | 9.000 | 8.800 | 8.830 | 72,270 | -0.07(-0.79%) |
Jun 14, 2017 | 8.990 | 8.990 | 8.900 | 8.900 | 16,193 | -0.09(-1.00%) |
Jun 13, 2017 | 8.900 | 8.990 | 8.900 | 8.990 | 17,175 | +0.07(+0.78%) |
Jun 12, 2017 | 9.020 | 9.020 | 8.900 | 8.920 | 46,731 | -0.28(-3.04%) |
Jun 09, 2017 | 9.310 | 9.380 | 9.100 | 9.200 | 25,881 | -0.13(-1.39%) |
Jun 08, 2017 | 9.120 | 9.400 | 9.120 | 9.330 | 35,737 | +0.04(+0.43%) |
Jun 07, 2017 | 9.260 | 9.290 | 9.050 | 9.290 | 8,878 | +0.26(+2.88%) |
Jun 06, 2017 | 9.100 | 9.590 | 8.810 | 9.030 | 50,523 | -0.42(-4.44%) |
Jun 05, 2017 | 8.890 | 9.460 | 8.890 | 9.450 | 44,851 | +0.61(+6.90%) |
Jun 02, 2017 | 8.800 | 8.900 | 8.670 | 8.840 | 159,006 | +0.02(+0.23%) |
Jun 01, 2017 | 8.840 | 8.919 | 8.800 | 8.820 | 21,876 | -0.08(-0.90%) |
May 31, 2017 | 8.900 | 8.923 | 8.900 | 8.900 | 41,314 | +0.00(+0.00%) |
May 30, 2017 | 8.900 | 8.940 | 8.900 | 8.900 | 11,564 | -0.01(-0.11%) |
May 26, 2017 | 8.910 | 9.000 | 8.900 | 8.910 | 7,636 | +0.00(+0.00%) |
May 25, 2017 | 8.970 | 9.010 | 8.900 | 8.910 | 16,323 | -0.05(-0.56%) |
May 24, 2017 | 8.970 | 9.100 | 8.900 | 8.960 | 28,645 | +0.05(+0.56%) |
May 23, 2017 | 9.050 | 9.050 | 8.900 | 8.910 | 23,561 | -0.15(-1.66%) |
May 22, 2017 | 9.000 | 9.100 | 8.965 | 9.060 | 24,728 | +0.18(+2.03%) |
May 19, 2017 | 8.801 | 9.070 | 8.801 | 8.880 | 63,822 | +0.08(+0.91%) |
May 18, 2017 | 8.900 | 8.930 | 8.770 | 8.800 | 14,533 | +0.06(+0.69%) |
May 17, 2017 | 8.800 | 9.410 | 8.700 | 8.740 | 16,848 | +0.10(+1.16%) |
May 16, 2017 | 9.100 | 9.100 | 8.570 | 8.640 | 77,494 | -0.37(-4.11%) |
May 15, 2017 | 9.100 | 9.250 | 8.960 | 9.010 | 14,414 | -0.09(-0.99%) |
May 12, 2017 | 9.005 | 9.188 | 8.950 | 9.100 | 46,088 | +0.15(+1.68%) |
May 11, 2017 | 8.950 | 9.230 | 8.950 | 8.950 | 43,400 | -0.11(-1.21%) |
May 10, 2017 | 9.000 | 9.100 | 8.900 | 9.060 | 34,451 | +0.04(+0.44%) |
May 09, 2017 | 9.000 | 9.130 | 9.000 | 9.020 | 53,780 | -0.10(-1.10%) |
May 08, 2017 | 9.050 | 9.150 | 9.000 | 9.120 | 46,657 | +0.12(+1.33%) |
May 05, 2017 | 9.040 | 9.780 | 9.000 | 9.000 | 57,102 | -0.10(-1.10%) |
May 04, 2017 | 9.040 | 9.100 | 9.000 | 9.100 | 21,946 | +0.10(+1.11%) |
May 03, 2017 | 9.290 | 9.290 | 9.000 | 9.000 | 106,170 | -0.29(-3.12%) |
May 02, 2017 | 9.100 | 9.290 | 9.100 | 9.290 | 82,621 | +0.36(+4.03%) |