Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.310 | 8.520 | 8.190 | 8.230 | 326,961 | -0.08(-0.96%) |
Jul 28, 2017 | 8.270 | 8.690 | 8.185 | 8.310 | 113,787 | +0.10(+1.22%) |
Jul 27, 2017 | 8.310 | 8.328 | 8.100 | 8.210 | 71,294 | -0.10(-1.20%) |
Jul 26, 2017 | 8.460 | 8.460 | 8.240 | 8.310 | 102,074 | -0.13(-1.54%) |
Jul 25, 2017 | 8.330 | 8.640 | 8.330 | 8.440 | 56,874 | +0.11(+1.32%) |
Jul 24, 2017 | 8.090 | 8.390 | 8.030 | 8.330 | 55,808 | +0.23(+2.84%) |
Jul 21, 2017 | 8.300 | 8.300 | 8.010 | 8.100 | 147,254 | -0.11(-1.34%) |
Jul 20, 2017 | 8.580 | 8.620 | 8.100 | 8.210 | 206,943 | -0.38(-4.42%) |
Jul 19, 2017 | 8.640 | 8.850 | 8.410 | 8.590 | 230,915 | -0.04(-0.46%) |
Jul 18, 2017 | 8.940 | 8.940 | 8.550 | 8.630 | 116,105 | -0.31(-3.47%) |
Jul 17, 2017 | 9.400 | 9.422 | 8.800 | 8.940 | 161,884 | -0.44(-4.69%) |
Jul 14, 2017 | 8.560 | 9.475 | 8.550 | 9.380 | 218,588 | +0.73(+8.44%) |
Jul 13, 2017 | 8.350 | 8.670 | 8.270 | 8.650 | 100,791 | +0.21(+2.49%) |
Jul 12, 2017 | 8.300 | 8.640 | 8.240 | 8.440 | 153,573 | +0.23(+2.80%) |
Jul 11, 2017 | 8.010 | 8.350 | 7.920 | 8.210 | 163,424 | +0.15(+1.86%) |
Jul 10, 2017 | 8.050 | 8.100 | 7.740 | 8.060 | 214,604 | -0.01(-0.12%) |
Jul 07, 2017 | 7.960 | 8.100 | 7.780 | 8.070 | 271,244 | +0.19(+2.41%) |
Jul 06, 2017 | 7.800 | 8.150 | 7.650 | 7.880 | 294,007 | +0.08(+1.03%) |
Jul 05, 2017 | 7.920 | 8.000 | 7.760 | 7.800 | 194,077 | -0.10(-1.27%) |
Jul 03, 2017 | 7.970 | 8.050 | 7.730 | 7.900 | 99,536 | -0.02(-0.25%) |
Jun 30, 2017 | 8.010 | 8.060 | 7.900 | 7.920 | 90,443 | -0.13(-1.61%) |
Jun 29, 2017 | 8.270 | 8.420 | 7.960 | 8.050 | 119,851 | -0.18(-2.19%) |
Jun 28, 2017 | 8.180 | 8.490 | 8.150 | 8.230 | 141,175 | +0.05(+0.61%) |
Jun 27, 2017 | 8.290 | 8.640 | 8.150 | 8.180 | 180,611 | -0.07(-0.85%) |
Jun 26, 2017 | 8.130 | 8.470 | 8.070 | 8.250 | 176,387 | +0.21(+2.61%) |
Jun 23, 2017 | 7.890 | 8.560 | 7.580 | 8.040 | 1,648,094 | +0.20(+2.55%) |
Jun 22, 2017 | 8.270 | 8.340 | 7.630 | 7.840 | 175,040 | -0.45(-5.43%) |
Jun 21, 2017 | 8.160 | 8.620 | 7.970 | 8.290 | 134,666 | +0.20(+2.47%) |
Jun 20, 2017 | 8.190 | 8.360 | 7.950 | 8.090 | 242,439 | -0.10(-1.22%) |
Jun 19, 2017 | 8.410 | 8.560 | 8.040 | 8.190 | 160,884 | -0.19(-2.27%) |
Jun 16, 2017 | 8.730 | 8.950 | 8.380 | 8.380 | 354,759 | -0.32(-3.68%) |
Jun 15, 2017 | 8.450 | 8.980 | 8.320 | 8.700 | 204,338 | +0.24(+2.84%) |
Jun 14, 2017 | 8.100 | 8.510 | 8.100 | 8.460 | 169,617 | +0.29(+3.55%) |
Jun 13, 2017 | 7.730 | 8.376 | 7.660 | 8.170 | 204,876 | +0.42(+5.42%) |
Jun 12, 2017 | 7.470 | 7.850 | 7.440 | 7.750 | 476,795 | +0.25(+3.33%) |
Jun 09, 2017 | 7.430 | 7.580 | 7.395 | 7.500 | 107,527 | +0.06(+0.81%) |
Jun 08, 2017 | 7.350 | 7.650 | 7.320 | 7.440 | 90,138 | +0.11(+1.50%) |
Jun 07, 2017 | 7.260 | 7.480 | 7.160 | 7.330 | 73,771 | +0.02(+0.27%) |
Jun 06, 2017 | 7.070 | 7.400 | 7.060 | 7.310 | 79,618 | +0.21(+2.96%) |
Jun 05, 2017 | 7.030 | 7.200 | 7.000 | 7.100 | 69,049 | +0.00(+0.00%) |
Jun 02, 2017 | 7.240 | 7.290 | 7.070 | 7.100 | 141,980 | -0.09(-1.25%) |
Jun 01, 2017 | 6.900 | 7.420 | 6.900 | 7.190 | 175,639 | +0.19(+2.71%) |
May 31, 2017 | 7.120 | 7.200 | 6.910 | 7.000 | 134,613 | -0.14(-1.96%) |
May 30, 2017 | 7.200 | 7.350 | 6.800 | 7.140 | 141,568 | -0.05(-0.70%) |
May 26, 2017 | 7.340 | 7.470 | 7.190 | 7.190 | 171,158 | -0.11(-1.51%) |
May 25, 2017 | 7.620 | 7.690 | 7.250 | 7.300 | 192,428 | -0.29(-3.82%) |
May 24, 2017 | 7.710 | 7.866 | 7.500 | 7.590 | 136,783 | +0.10(+1.34%) |
May 23, 2017 | 7.610 | 7.610 | 7.490 | 7.490 | 136,813 | -0.15(-1.96%) |
May 22, 2017 | 7.500 | 7.795 | 7.480 | 7.640 | 107,313 | +0.16(+2.14%) |
May 19, 2017 | 7.540 | 7.830 | 7.480 | 7.480 | 155,015 | -0.06(-0.80%) |
May 18, 2017 | 7.780 | 7.783 | 7.510 | 7.540 | 159,680 | -0.27(-3.46%) |
May 17, 2017 | 7.840 | 7.905 | 7.780 | 7.810 | 128,721 | -0.07(-0.89%) |
May 16, 2017 | 7.890 | 8.015 | 7.850 | 7.880 | 140,979 | +0.03(+0.38%) |
May 15, 2017 | 7.980 | 8.090 | 7.850 | 7.850 | 268,118 | -0.14(-1.75%) |
May 12, 2017 | 8.070 | 8.080 | 7.980 | 7.990 | 181,340 | -0.09(-1.11%) |
May 11, 2017 | 8.000 | 8.180 | 7.907 | 8.080 | 33,774 | +0.09(+1.13%) |
May 10, 2017 | 8.050 | 8.240 | 7.980 | 7.990 | 50,598 | -0.06(-0.75%) |
May 09, 2017 | 8.070 | 8.190 | 7.690 | 8.050 | 90,253 | +0.12(+1.51%) |
May 08, 2017 | 8.050 | 8.187 | 7.800 | 7.930 | 171,079 | -0.05(-0.63%) |
May 05, 2017 | 7.830 | 8.080 | 7.630 | 7.980 | 193,177 | +0.15(+1.92%) |
May 04, 2017 | 7.740 | 8.000 | 7.649 | 7.830 | 103,390 | +0.18(+2.35%) |
May 03, 2017 | 7.680 | 7.931 | 7.500 | 7.650 | 154,231 | +0.01(+0.13%) |
May 02, 2017 | 8.000 | 8.010 | 7.590 | 7.640 | 168,718 | -0.36(-4.50%) |