Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.690 | 8.780 | 8.480 | 8.650 | 12,257,626 | -0.04(-0.46%) |
Jul 28, 2017 | 8.680 | 8.960 | 8.600 | 8.690 | 11,091,575 | +0.02(+0.23%) |
Jul 27, 2017 | 8.520 | 8.750 | 8.385 | 8.670 | 13,862,941 | +0.13(+1.52%) |
Jul 26, 2017 | 8.890 | 8.920 | 8.440 | 8.540 | 18,547,588 | -0.23(-2.62%) |
Jul 25, 2017 | 8.660 | 9.010 | 8.650 | 8.770 | 101,499,728 | +0.26(+3.06%) |
Jul 24, 2017 | 8.570 | 8.630 | 8.400 | 8.510 | 12,748,612 | +0.00(+0.00%) |
Jul 21, 2017 | 8.740 | 8.756 | 8.410 | 8.510 | 13,180,894 | -0.24(-2.74%) |
Jul 20, 2017 | 8.890 | 8.570 | 8.750 | 15,748,674 | -0.14(-1.57%) | |
Jul 19, 2017 | 8.360 | 8.950 | 8.350 | 8.890 | 13,814,929 | +0.54(+6.47%) |
Jul 18, 2017 | 8.450 | 8.460 | 8.190 | 8.350 | 11,841,936 | -0.01(-0.12%) |
Jul 17, 2017 | 8.360 | 8.460 | 8.330 | 8.360 | 8,224,328 | +0.03(+0.36%) |
Jul 14, 2017 | 8.380 | 8.440 | 8.230 | 8.330 | 8,036,816 | +0.02(+0.24%) |
Jul 13, 2017 | 8.100 | 8.360 | 8.060 | 8.310 | 9,653,741 | +0.24(+2.97%) |
Jul 12, 2017 | 8.270 | 8.335 | 8.000 | 8.070 | 14,733,428 | -0.02(-0.25%) |
Jul 11, 2017 | 8.040 | 8.205 | 7.865 | 8.090 | 10,445,967 | +0.05(+0.62%) |
Jul 10, 2017 | 7.860 | 8.100 | 7.790 | 8.040 | 9,480,832 | +0.16(+2.03%) |
Jul 07, 2017 | 7.980 | 8.000 | 7.725 | 7.880 | 14,657,382 | -0.16(-1.99%) |
Jul 06, 2017 | 8.320 | 8.410 | 8.000 | 8.040 | 14,967,541 | -0.24(-2.90%) |
Jul 05, 2017 | 8.580 | 8.600 | 8.220 | 8.280 | 14,591,883 | -0.39(-4.50%) |
Jul 03, 2017 | 8.300 | 8.830 | 8.290 | 8.670 | 10,057,909 | +0.44(+5.35%) |
Jun 30, 2017 | 8.360 | 8.500 | 8.125 | 8.230 | 15,674,969 | -0.08(-0.96%) |
Jun 29, 2017 | 8.260 | 8.550 | 8.140 | 8.310 | 21,599,164 | +0.11(+1.34%) |
Jun 28, 2017 | 8.040 | 8.420 | 8.020 | 8.200 | 13,109,141 | +0.13(+1.61%) |
Jun 27, 2017 | 8.230 | 8.340 | 8.050 | 8.070 | 12,533,785 | -0.08(-0.98%) |
Jun 26, 2017 | 8.100 | 8.265 | 8.010 | 8.150 | 10,914,752 | +0.06(+0.74%) |
Jun 23, 2017 | 7.960 | 8.120 | 7.885 | 8.090 | 13,861,775 | +0.22(+2.80%) |
Jun 22, 2017 | 7.870 | 8.020 | 7.790 | 7.870 | 9,583,771 | +0.08(+1.03%) |
Jun 21, 2017 | 8.160 | 8.180 | 7.670 | 7.790 | 18,754,018 | -0.41(-5.00%) |
Jun 20, 2017 | 8.400 | 8.410 | 8.090 | 8.200 | 15,293,678 | -0.36(-4.21%) |
Jun 19, 2017 | 8.610 | 8.680 | 8.490 | 8.560 | 8,208,377 | -0.06(-0.70%) |
Jun 16, 2017 | 8.610 | 8.660 | 8.440 | 8.620 | 14,758,058 | +0.06(+0.70%) |
Jun 15, 2017 | 8.550 | 8.800 | 8.465 | 8.560 | 10,718,941 | -0.13(-1.50%) |
Jun 14, 2017 | 9.100 | 9.110 | 8.460 | 8.690 | 18,418,928 | -0.47(-5.13%) |
Jun 13, 2017 | 8.870 | 9.210 | 8.850 | 9.160 | 12,194,135 | +0.26(+2.92%) |
Jun 12, 2017 | 8.950 | 9.220 | 8.845 | 8.900 | 20,539,968 | +0.09(+1.02%) |
Jun 09, 2017 | 8.500 | 8.940 | 8.380 | 8.810 | 23,493,988 | +0.39(+4.63%) |
Jun 08, 2017 | 8.745 | 8.400 | 8.420 | 14,982,851 | -0.17(-1.98%) | |
Jun 07, 2017 | 9.010 | 9.140 | 8.475 | 8.590 | 18,906,310 | -0.51(-5.60%) |
Jun 06, 2017 | 9.020 | 9.140 | 8.810 | 9.100 | 12,226,586 | +0.03(+0.33%) |
Jun 05, 2017 | 8.960 | 9.210 | 8.930 | 9.070 | 10,673,568 | +0.04(+0.44%) |
Jun 02, 2017 | 9.090 | 9.100 | 8.880 | 9.030 | 12,485,638 | -0.20(-2.17%) |
Jun 01, 2017 | 9.100 | 9.355 | 9.080 | 9.230 | 16,561,889 | +0.14(+1.54%) |
May 31, 2017 | 9.130 | 9.140 | 8.680 | 9.090 | 22,255,804 | -0.17(-1.84%) |
May 30, 2017 | 9.560 | 9.700 | 9.255 | 9.260 | 13,040,362 | -0.30(-3.14%) |
May 26, 2017 | 9.780 | 9.790 | 9.445 | 9.560 | 13,992,971 | -0.09(-0.93%) |
May 25, 2017 | 10.33 | 10.51 | 9.630 | 9.650 | 21,491,092 | -0.79(-7.57%) |
May 24, 2017 | 10.58 | 10.70 | 10.33 | 10.44 | 9,002,833 | -0.17(-1.60%) |
May 23, 2017 | 10.50 | 10.73 | 10.44 | 10.61 | 8,622,609 | +0.11(+1.05%) |
May 22, 2017 | 10.64 | 10.72 | 10.48 | 10.50 | 13,065,609 | -0.02(-0.19%) |
May 19, 2017 | 10.54 | 10.64 | 10.45 | 10.52 | 17,309,492 | +0.06(+0.57%) |
May 18, 2017 | 10.25 | 10.60 | 10.21 | 10.46 | 9,194,005 | +0.07(+0.67%) |
May 17, 2017 | 10.69 | 10.62 | 10.25 | 10.39 | 11,361,085 | -0.30(-2.81%) |
May 16, 2017 | 10.93 | 11.00 | 10.64 | 10.69 | 10,132,319 | -0.11(-1.02%) |
May 15, 2017 | 10.99 | 11.13 | 10.70 | 10.80 | 14,208,656 | +0.18(+1.69%) |
May 12, 2017 | 11.07 | 11.07 | 10.54 | 10.62 | 9,276,527 | -0.46(-4.15%) |
May 11, 2017 | 11.29 | 11.39 | 11.07 | 11.08 | 7,737,876 | -0.09(-0.81%) |
May 10, 2017 | 11.08 | 11.30 | 11.02 | 11.17 | 11,128,206 | +0.21(+1.92%) |
May 09, 2017 | 11.16 | 11.19 | 10.88 | 10.96 | 9,615,126 | -0.18(-1.62%) |
May 08, 2017 | 11.15 | 11.29 | 11.03 | 11.14 | 9,248,299 | -0.04(-0.36%) |
May 05, 2017 | 10.42 | 11.19 | 10.41 | 11.18 | 16,734,109 | +0.84(+8.12%) |
May 04, 2017 | 10.51 | 10.55 | 10.03 | 10.34 | 19,931,796 | -0.42(-3.90%) |
May 03, 2017 | 10.40 | 10.91 | 10.20 | 10.76 | 27,301,280 | +0.34(+3.26%) |
May 02, 2017 | 10.75 | 10.77 | 10.39 | 10.42 | 11,092,921 | -0.24(-2.25%) |