Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.064 | 7.540 | 7.015 | 7.355 | 13,592 | +0.30(+4.18%) |
Jul 28, 2017 | 7.260 | 7.265 | 7.250 | 7.060 | 8,254 | -0.24(-3.29%) |
Jul 27, 2017 | 7.425 | 7.620 | 7.310 | 7.300 | 18,026 | -0.38(-5.01%) |
Jul 26, 2017 | 7.675 | 7.750 | 7.490 | 7.685 | 9,162 | -0.06(-0.71%) |
Jul 25, 2017 | 7.610 | 8.080 | 7.360 | 7.740 | 34,942 | +0.12(+1.51%) |
Jul 24, 2017 | 8.255 | 8.284 | 7.600 | 7.625 | 13,638 | -0.56(-6.90%) |
Jul 21, 2017 | 7.955 | 8.215 | 7.650 | 8.190 | 24,082 | +0.10(+1.24%) |
Jul 20, 2017 | 7.435 | 8.100 | 7.425 | 8.090 | 10,584 | +0.51(+6.80%) |
Jul 19, 2017 | 7.645 | 7.665 | 7.510 | 7.575 | 20,236 | -0.01(-0.20%) |
Jul 18, 2017 | 8.275 | 8.285 | 7.155 | 7.590 | 42,576 | -0.53(-6.53%) |
Jul 17, 2017 | 8.000 | 8.345 | 7.975 | 8.120 | 8,296 | +0.06(+0.74%) |
Jul 14, 2017 | 8.477 | 8.925 | 8.000 | 8.060 | 33,586 | -0.77(-8.72%) |
Jul 13, 2017 | 9.450 | 9.450 | 8.830 | 8.830 | 18,536 | -0.26(-2.81%) |
Jul 12, 2017 | 9.025 | 9.145 | 8.670 | 9.085 | 9,260 | -0.13(-1.41%) |
Jul 11, 2017 | 9.110 | 9.375 | 9.110 | 9.215 | 6,620 | +0.20(+2.16%) |
Jul 10, 2017 | 9.130 | 9.185 | 9.000 | 9.020 | 8,126 | -0.23(-2.49%) |
Jul 07, 2017 | 9.455 | 9.455 | 9.135 | 9.250 | 11,064 | -0.04(-0.43%) |
Jul 06, 2017 | 9.055 | 9.450 | 9.021 | 9.290 | 12,432 | -0.08(-0.85%) |
Jul 05, 2017 | 9.485 | 9.495 | 9.250 | 9.370 | 14,148 | +0.12(+1.30%) |
Jul 03, 2017 | 8.970 | 9.250 | 8.970 | 9.250 | 4,550 | +0.17(+1.87%) |
Jun 30, 2017 | 9.120 | 9.120 | 8.660 | 9.080 | 15,082 | +0.32(+3.71%) |
Jun 29, 2017 | 8.930 | 8.930 | 8.605 | 8.755 | 2,938 | -0.11(-1.24%) |
Jun 28, 2017 | 8.782 | 8.905 | 8.518 | 8.865 | 2,910 | -0.19(-2.10%) |
Jun 27, 2017 | 9.120 | 9.120 | 8.632 | 9.055 | 3,898 | -0.07(-0.77%) |
Jun 26, 2017 | 8.350 | 9.225 | 8.115 | 9.125 | 25,990 | +0.62(+7.35%) |
Jun 23, 2017 | 8.845 | 8.845 | 8.225 | 8.500 | 17,768 | +0.14(+1.74%) |
Jun 22, 2017 | 8.295 | 8.370 | 8.230 | 8.355 | 4,780 | +0.11(+1.27%) |
Jun 21, 2017 | 9.000 | 9.000 | 8.250 | 8.250 | 13,348 | -0.10(-1.20%) |
Jun 20, 2017 | 8.435 | 8.750 | 8.350 | 8.350 | 22,216 | -0.22(-2.62%) |
Jun 19, 2017 | 8.525 | 8.575 | 8.350 | 8.575 | 30,914 | -0.02(-0.17%) |
Jun 16, 2017 | 8.620 | 8.680 | 8.380 | 8.590 | 28,002 | -0.28(-3.10%) |
Jun 15, 2017 | 8.925 | 9.055 | 8.750 | 8.865 | 41,394 | +0.05(+0.62%) |
Jun 14, 2017 | 9.100 | 9.412 | 8.775 | 8.810 | 80,662 | -0.48(-5.22%) |
Jun 13, 2017 | 9.595 | 9.700 | 8.775 | 9.295 | 97,990 | +0.19(+2.09%) |
Jun 12, 2017 | 9.400 | 9.400 | 9.084 | 9.105 | 28,732 | -0.47(-4.91%) |
Jun 09, 2017 | 9.615 | 9.900 | 9.250 | 9.575 | 62,904 | +0.13(+1.43%) |
Jun 08, 2017 | 9.234 | 9.490 | 9.105 | 9.440 | 24,056 | +0.29(+3.17%) |
Jun 07, 2017 | 9.045 | 9.150 | 8.935 | 9.150 | 24,404 | -0.20(-2.09%) |
Jun 06, 2017 | 9.020 | 9.395 | 8.765 | 9.345 | 10,674 | +0.32(+3.49%) |
Jun 05, 2017 | 9.720 | 10.12 | 9.025 | 9.030 | 88,040 | -0.82(-8.32%) |
Jun 02, 2017 | 9.975 | 9.985 | 9.850 | 9.850 | 14,160 | -0.12(-1.25%) |
Jun 01, 2017 | 9.650 | 9.995 | 9.650 | 9.975 | 8,878 | +0.34(+3.58%) |
May 31, 2017 | 9.610 | 9.670 | 9.381 | 9.630 | 32,468 | +0.04(+0.42%) |
May 30, 2017 | 9.440 | 9.599 | 9.315 | 9.590 | 30,502 | +0.27(+2.84%) |
May 26, 2017 | 9.445 | 9.525 | 9.200 | 9.325 | 21,436 | +0.00(+0.00%) |
May 25, 2017 | 9.355 | 9.355 | 9.000 | 9.325 | 63,378 | +0.05(+0.59%) |
May 24, 2017 | 8.950 | 9.275 | 8.635 | 9.270 | 21,908 | +0.19(+2.12%) |
May 23, 2017 | 9.090 | 9.175 | 8.799 | 9.078 | 9,100 | -0.06(-0.68%) |
May 22, 2017 | 9.455 | 9.670 | 9.100 | 9.140 | 161,238 | -0.30(-3.18%) |
May 19, 2017 | 9.455 | 9.455 | 9.260 | 9.440 | 14,924 | +0.02(+0.21%) |
May 18, 2017 | 9.700 | 10.24 | 9.014 | 9.420 | 50,562 | -0.40(-4.12%) |
May 17, 2017 | 8.190 | 9.825 | 8.190 | 9.825 | 75,850 | +1.45(+17.31%) |
May 16, 2017 | 8.525 | 8.525 | 8.045 | 8.375 | 22,384 | -0.12(-1.47%) |
May 15, 2017 | 8.435 | 8.570 | 8.400 | 8.500 | 20,790 | -0.04(-0.47%) |
May 12, 2017 | 8.600 | 8.640 | 7.635 | 8.540 | 32,576 | -0.05(-0.52%) |
May 11, 2017 | 8.225 | 8.814 | 8.175 | 8.585 | 66,616 | +0.29(+3.50%) |
May 10, 2017 | 7.820 | 8.295 | 7.685 | 8.295 | 24,916 | +0.40(+5.07%) |
May 09, 2017 | 7.975 | 8.261 | 7.775 | 7.895 | 25,926 | -0.33(-4.01%) |
May 08, 2017 | 7.645 | 8.225 | 7.543 | 8.225 | 32,752 | +0.77(+10.33%) |
May 05, 2017 | 7.795 | 7.795 | 7.275 | 7.455 | 29,440 | -0.31(-4.05%) |
May 04, 2017 | 8.125 | 8.375 | 7.665 | 7.770 | 54,370 | -0.36(-4.37%) |
May 03, 2017 | 8.375 | 8.745 | 7.955 | 8.125 | 75,934 | -0.28(-3.27%) |
May 02, 2017 | 8.565 | 8.875 | 8.290 | 8.400 | 75,322 | -0.29(-3.34%) |