Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.600 | 9.610 | 9.280 | 9.360 | 66,820 | -0.17(-1.78%) |
Jul 28, 2017 | 9.570 | 9.640 | 9.345 | 9.530 | 56,527 | -0.01(-0.10%) |
Jul 27, 2017 | 9.590 | 9.602 | 9.380 | 9.540 | 47,675 | -0.02(-0.21%) |
Jul 26, 2017 | 9.396 | 9.650 | 9.320 | 9.560 | 28,008 | +0.31(+3.35%) |
Jul 25, 2017 | 9.390 | 9.727 | 9.250 | 9.250 | 26,672 | -0.12(-1.28%) |
Jul 24, 2017 | 9.520 | 9.790 | 9.260 | 9.370 | 58,114 | -0.13(-1.37%) |
Jul 21, 2017 | 9.620 | 9.850 | 9.400 | 9.500 | 128,854 | -0.14(-1.45%) |
Jul 20, 2017 | 9.840 | 9.900 | 9.350 | 9.640 | 111,742 | -0.10(-1.03%) |
Jul 19, 2017 | 9.960 | 9.960 | 9.560 | 9.740 | 147,431 | -0.17(-1.72%) |
Jul 18, 2017 | 9.500 | 9.980 | 9.400 | 9.910 | 180,902 | +0.38(+3.99%) |
Jul 17, 2017 | 9.540 | 9.736 | 9.060 | 9.530 | 71,748 | -0.06(-0.63%) |
Jul 14, 2017 | 9.450 | 9.680 | 9.420 | 9.590 | 77,620 | +0.17(+1.80%) |
Jul 13, 2017 | 9.270 | 9.420 | 9.155 | 9.420 | 47,361 | +0.14(+1.51%) |
Jul 12, 2017 | 8.860 | 9.280 | 8.720 | 9.280 | 45,158 | +0.50(+5.69%) |
Jul 11, 2017 | 8.610 | 8.930 | 8.562 | 8.780 | 78,692 | +0.14(+1.62%) |
Jul 10, 2017 | 8.890 | 8.890 | 8.239 | 8.640 | 126,649 | +0.44(+5.37%) |
Jul 07, 2017 | 8.560 | 8.695 | 8.200 | 8.200 | 254,780 | -0.34(-3.98%) |
Jul 06, 2017 | 9.160 | 9.260 | 8.520 | 8.540 | 411,513 | -0.68(-7.38%) |
Jul 05, 2017 | 9.500 | 9.500 | 9.100 | 9.220 | 57,578 | +0.16(+1.77%) |
Jul 03, 2017 | 9.240 | 9.365 | 9.060 | 9.060 | 55,888 | -0.21(-2.27%) |
Jun 30, 2017 | 9.080 | 9.600 | 9.080 | 9.270 | 200,126 | +0.19(+2.09%) |
Jun 29, 2017 | 9.080 | 9.080 | 9.000 | 9.080 | 65,571 | +0.06(+0.67%) |
Jun 28, 2017 | 9.070 | 9.080 | 8.852 | 9.020 | 31,637 | -0.06(-0.66%) |
Jun 27, 2017 | 9.090 | 9.200 | 8.830 | 9.080 | 65,951 | +0.25(+2.83%) |
Jun 26, 2017 | 9.070 | 9.393 | 8.820 | 8.830 | 155,362 | -0.22(-2.43%) |
Jun 23, 2017 | 9.170 | 9.050 | 70,115 | +0.06(+0.67%) | ||
Jun 22, 2017 | 8.960 | 9.240 | 8.767 | 8.990 | 81,047 | +0.05(+0.56%) |
Jun 21, 2017 | 9.250 | 9.250 | 8.880 | 8.940 | 69,905 | -0.32(-3.46%) |
Jun 20, 2017 | 8.600 | 9.487 | 8.600 | 9.260 | 210,927 | +0.61(+7.05%) |
Jun 19, 2017 | 8.450 | 8.860 | 8.200 | 8.650 | 305,231 | +0.35(+4.22%) |
Jun 16, 2017 | 7.550 | 8.580 | 7.550 | 8.300 | 357,412 | +0.63(+8.21%) |
Jun 15, 2017 | 7.500 | 7.850 | 7.500 | 7.670 | 54,194 | +0.10(+1.32%) |
Jun 14, 2017 | 7.800 | 7.830 | 7.520 | 7.570 | 101,596 | +0.11(+1.47%) |
Jun 13, 2017 | 7.240 | 7.980 | 7.239 | 7.460 | 163,675 | +0.21(+2.90%) |
Jun 12, 2017 | 7.120 | 7.600 | 6.900 | 7.250 | 164,060 | +0.13(+1.83%) |
Jun 09, 2017 | 7.250 | 7.300 | 7.050 | 7.120 | 121,193 | -0.13(-1.79%) |
Jun 08, 2017 | 7.371 | 7.371 | 7.110 | 7.250 | 116,331 | -0.12(-1.63%) |
Jun 07, 2017 | 7.660 | 7.660 | 7.210 | 7.370 | 107,998 | -0.32(-4.16%) |
Jun 06, 2017 | 7.300 | 7.690 | 7.010 | 7.690 | 341,510 | +0.39(+5.34%) |
Jun 05, 2017 | 7.660 | 7.660 | 7.235 | 7.300 | 213,014 | -0.29(-3.82%) |
Jun 02, 2017 | 7.680 | 7.800 | 7.510 | 7.590 | 66,008 | -0.12(-1.56%) |
Jun 01, 2017 | 7.830 | 7.830 | 7.650 | 7.710 | 80,680 | -0.05(-0.64%) |
May 31, 2017 | 7.960 | 8.010 | 7.700 | 7.760 | 201,685 | -0.11(-1.40%) |
May 30, 2017 | 7.860 | 8.010 | 7.720 | 7.870 | 49,479 | -0.01(-0.13%) |
May 26, 2017 | 8.070 | 8.100 | 7.840 | 7.880 | 28,757 | -0.20(-2.48%) |
May 25, 2017 | 7.560 | 8.080 | 7.549 | 8.080 | 477,459 | +0.57(+7.59%) |
May 24, 2017 | 7.650 | 7.680 | 7.500 | 7.510 | 49,296 | -0.12(-1.57%) |
May 23, 2017 | 7.600 | 7.865 | 7.510 | 7.630 | 23,496 | -0.10(-1.29%) |
May 22, 2017 | 7.460 | 7.820 | 7.460 | 7.730 | 76,191 | +0.27(+3.55%) |
May 19, 2017 | 7.780 | 8.090 | 7.350 | 7.465 | 80,456 | -0.30(-3.93%) |
May 18, 2017 | 7.900 | 7.960 | 7.650 | 7.770 | 68,711 | -0.13(-1.65%) |
May 17, 2017 | 7.910 | 8.370 | 7.810 | 7.900 | 109,823 | -0.05(-0.63%) |
May 16, 2017 | 8.030 | 8.030 | 7.860 | 7.950 | 571,835 | +0.00(+0.00%) |
May 15, 2017 | 8.040 | 8.140 | 7.900 | 7.950 | 250,530 | -0.05(-0.62%) |
May 12, 2017 | 8.200 | 8.360 | 7.850 | 8.000 | 186,239 | -0.16(-1.96%) |
May 11, 2017 | 8.320 | 8.320 | 8.120 | 8.160 | 16,604 | -0.17(-2.04%) |
May 10, 2017 | 8.350 | 8.470 | 8.140 | 8.330 | 69,553 | -0.01(-0.12%) |
May 09, 2017 | 7.970 | 8.400 | 7.970 | 8.340 | 102,567 | +0.33(+4.12%) |
May 08, 2017 | 8.050 | 8.150 | 7.950 | 8.010 | 230,429 | -0.04(-0.50%) |
May 05, 2017 | 8.130 | 8.150 | 8.050 | 8.050 | 33,852 | -0.05(-0.62%) |
May 04, 2017 | 8.130 | 8.140 | 8.050 | 8.100 | 29,459 | -0.04(-0.49%) |
May 03, 2017 | 8.150 | 8.220 | 8.060 | 8.140 | 83,976 | +0.02(+0.25%) |
May 02, 2017 | 8.050 | 8.270 | 8.040 | 8.120 | 100,031 | +0.03(+0.37%) |