Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.051 | 8.102 | 8.026 | 8.095 | 54,817,668 | +0.04(+0.45%) |
Jul 28, 2017 | 8.044 | 8.095 | 7.979 | 8.059 | 34,463,772 | -0.01(-0.09%) |
Jul 27, 2017 | 7.994 | 8.080 | 7.958 | 8.066 | 53,624,152 | +0.09(+1.08%) |
Jul 26, 2017 | 8.037 | 8.051 | 7.900 | 7.979 | 100,166,400 | -0.15(-1.86%) |
Jul 25, 2017 | 8.152 | 8.207 | 8.095 | 8.131 | 73,247,888 | -0.01(-0.18%) |
Jul 24, 2017 | 8.304 | 8.333 | 8.131 | 8.145 | 66,690,404 | -0.17(-2.08%) |
Jul 21, 2017 | 8.362 | 8.383 | 8.275 | 8.318 | 38,298,340 | -0.12(-1.45%) |
Jul 20, 2017 | 8.434 | 8.499 | 8.412 | 8.441 | 42,017,808 | +0.01(+0.17%) |
Jul 19, 2017 | 8.377 | 8.427 | 8.363 | 8.427 | 36,814,184 | +0.06(+0.68%) |
Jul 18, 2017 | 8.348 | 8.370 | 8.313 | 8.370 | 34,570,320 | +0.01(+0.09%) |
Jul 17, 2017 | 8.341 | 8.370 | 8.298 | 8.363 | 34,230,168 | +0.04(+0.51%) |
Jul 14, 2017 | 8.295 | 8.355 | 8.263 | 8.320 | 55,863,672 | +0.06(+0.69%) |
Jul 13, 2017 | 8.163 | 8.327 | 8.156 | 8.263 | 47,240,044 | +0.09(+1.13%) |
Jul 12, 2017 | 8.127 | 8.277 | 8.120 | 8.170 | 46,449,356 | +0.06(+0.79%) |
Jul 11, 2017 | 8.056 | 8.142 | 8.049 | 8.106 | 36,379,568 | +0.03(+0.35%) |
Jul 10, 2017 | 8.006 | 8.085 | 7.999 | 8.078 | 26,506,738 | +0.06(+0.71%) |
Jul 07, 2017 | 7.985 | 8.035 | 7.949 | 8.021 | 29,301,686 | +0.06(+0.72%) |
Jul 06, 2017 | 8.042 | 8.091 | 7.956 | 7.964 | 44,833,864 | -0.09(-1.06%) |
Jul 05, 2017 | 8.199 | 8.234 | 8.021 | 8.049 | 55,318,668 | -0.19(-2.25%) |
Jul 03, 2017 | 8.092 | 8.323 | 8.013 | 8.234 | 61,700,192 | +0.26(+3.31%) |
Jun 30, 2017 | 7.964 | 8.035 | 7.949 | 7.971 | 57,662,460 | +0.01(+0.18%) |
Jun 29, 2017 | 7.928 | 7.978 | 7.885 | 7.956 | 46,209,656 | +0.06(+0.72%) |
Jun 28, 2017 | 7.914 | 7.956 | 7.885 | 7.899 | 44,671,604 | +0.01(+0.09%) |
Jun 27, 2017 | 7.956 | 7.978 | 7.878 | 7.892 | 39,989,840 | -0.07(-0.89%) |
Jun 26, 2017 | 7.878 | 7.978 | 7.875 | 7.964 | 43,964,076 | +0.10(+1.27%) |
Jun 23, 2017 | 7.907 | 7.928 | 7.839 | 7.864 | 63,441,876 | -0.06(-0.81%) |
Jun 22, 2017 | 7.850 | 7.964 | 7.835 | 7.928 | 37,864,780 | +0.06(+0.82%) |
Jun 21, 2017 | 7.942 | 7.942 | 7.835 | 7.864 | 51,942,336 | -0.06(-0.72%) |
Jun 20, 2017 | 7.985 | 7.992 | 7.899 | 7.921 | 44,884,264 | -0.09(-1.07%) |
Jun 19, 2017 | 7.978 | 8.035 | 7.964 | 8.006 | 42,873,808 | +0.01(+0.18%) |
Jun 16, 2017 | 8.006 | 8.006 | 7.885 | 7.992 | 75,859,544 | -0.01(-0.18%) |
Jun 15, 2017 | 7.942 | 8.042 | 7.935 | 8.006 | 39,913,460 | +0.01(+0.18%) |
Jun 14, 2017 | 8.042 | 7.878 | 7.992 | 62,287,432 | -0.04(-0.44%) | |
Jun 13, 2017 | 8.060 | 8.085 | 7.942 | 8.028 | 41,961,168 | -0.01(-0.09%) |
Jun 12, 2017 | 7.928 | 8.092 | 7.928 | 8.035 | 54,011,892 | +0.11(+1.35%) |
Jun 09, 2017 | 7.899 | 7.942 | 7.843 | 7.928 | 42,517,996 | +0.02(+0.27%) |
Jun 08, 2017 | 7.907 | 7.771 | 7.907 | 57,217,908 | +0.02(+0.27%) | |
Jun 07, 2017 | 7.949 | 7.971 | 7.850 | 7.885 | 52,426,572 | -0.04(-0.45%) |
Jun 06, 2017 | 7.971 | 7.978 | 7.871 | 7.921 | 62,534,240 | -0.09(-1.16%) |
Jun 05, 2017 | 8.092 | 8.092 | 7.996 | 8.013 | 59,746,820 | -0.07(-0.88%) |
Jun 02, 2017 | 8.135 | 8.142 | 8.006 | 8.085 | 64,473,376 | -0.04(-0.53%) |
Jun 01, 2017 | 8.013 | 8.220 | 7.907 | 8.127 | 107,684,032 | +0.21(+2.61%) |
May 31, 2017 | 7.921 | 7.928 | 7.835 | 7.921 | 51,096,348 | +0.03(+0.36%) |
May 30, 2017 | 7.835 | 7.921 | 7.828 | 7.892 | 50,654,608 | +0.11(+1.37%) |
May 26, 2017 | 7.729 | 7.796 | 7.700 | 7.786 | 39,556,516 | +0.05(+0.64%) |
May 25, 2017 | 7.807 | 7.814 | 7.664 | 7.736 | 64,941,084 | -0.07(-0.91%) |
May 24, 2017 | 7.878 | 7.878 | 7.743 | 7.807 | 65,603,932 | -0.06(-0.81%) |
May 23, 2017 | 7.949 | 7.953 | 7.814 | 7.871 | 57,292,044 | -0.04(-0.45%) |
May 22, 2017 | 7.914 | 7.928 | 7.821 | 7.907 | 102,920,952 | +0.16(+2.12%) |
May 19, 2017 | 7.700 | 7.793 | 7.686 | 7.743 | 45,530,388 | +0.06(+0.74%) |
May 18, 2017 | 7.643 | 7.707 | 7.622 | 7.686 | 53,193,572 | +0.02(+0.28%) |
May 17, 2017 | 7.793 | 7.800 | 7.600 | 7.664 | 76,717,736 | -0.13(-1.65%) |
May 16, 2017 | 7.878 | 7.885 | 7.764 | 7.793 | 59,140,488 | +0.00(+0.00%) |
May 15, 2017 | 7.807 | 7.857 | 7.778 | 7.793 | 38,406,652 | +0.01(+0.18%) |
May 12, 2017 | 7.835 | 7.857 | 7.764 | 7.778 | 48,103,124 | -0.06(-0.82%) |
May 11, 2017 | 7.864 | 7.885 | 7.814 | 7.843 | 41,099,012 | -0.02(-0.27%) |
May 10, 2017 | 7.949 | 7.978 | 7.857 | 7.864 | 49,118,520 | -0.09(-1.08%) |
May 09, 2017 | 7.935 | 8.017 | 7.907 | 7.949 | 61,967,924 | +0.02(+0.27%) |
May 08, 2017 | 7.964 | 8.006 | 7.899 | 7.928 | 49,923,936 | -0.01(-0.09%) |
May 05, 2017 | 7.843 | 7.949 | 7.821 | 7.935 | 40,608,796 | +0.10(+1.27%) |
May 04, 2017 | 7.899 | 7.914 | 7.807 | 7.835 | 48,628,000 | -0.05(-0.63%) |
May 03, 2017 | 7.778 | 7.899 | 7.771 | 7.885 | 80,423,560 | +0.11(+1.37%) |
May 02, 2017 | 8.049 | 8.099 | 7.764 | 7.778 | 139,680,576 | -0.36(-4.38%) |