Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.987 | 9.180 | 6.202 | 7.645 | 142,567 | -1.08(-12.43%) |
Jul 28, 2017 | 8.730 | 8.923 | 8.666 | 8.730 | 11,308 | +0.06(+0.74%) |
Jul 27, 2017 | 8.635 | 8.794 | 8.538 | 8.666 | 18,053 | +0.06(+0.75%) |
Jul 26, 2017 | 8.923 | 8.923 | 8.474 | 8.602 | 8,855 | -0.13(-1.47%) |
Jul 25, 2017 | 8.794 | 8.923 | 8.666 | 8.730 | 8,766 | -0.13(-1.45%) |
Jul 24, 2017 | 8.987 | 9.180 | 8.794 | 8.859 | 6,404 | -0.19(-2.13%) |
Jul 21, 2017 | 9.051 | 9.210 | 8.794 | 9.051 | 11,296 | +0.13(+1.44%) |
Jul 20, 2017 | 9.051 | 9.223 | 8.667 | 8.923 | 5,518 | +0.00(+0.00%) |
Jul 19, 2017 | 8.859 | 9.051 | 8.538 | 8.923 | 5,832 | +0.37(+4.28%) |
Jul 18, 2017 | 9.115 | 9.308 | 8.409 | 8.557 | 41,026 | -0.24(-2.70%) |
Jul 17, 2017 | 8.345 | 8.859 | 8.281 | 8.794 | 16,439 | +0.45(+5.38%) |
Jul 14, 2017 | 8.281 | 8.409 | 8.217 | 8.345 | 8,137 | +0.19(+2.36%) |
Jul 13, 2017 | 8.088 | 8.345 | 8.024 | 8.153 | 7,141 | +0.00(+0.00%) |
Jul 12, 2017 | 8.217 | 8.217 | 7.960 | 8.153 | 5,455 | +0.00(+0.00%) |
Jul 11, 2017 | 8.024 | 8.217 | 7.992 | 8.153 | 8,005 | +0.19(+2.42%) |
Jul 10, 2017 | 7.575 | 8.024 | 7.575 | 7.960 | 8,014 | +0.06(+0.81%) |
Jul 07, 2017 | 7.767 | 7.960 | 7.664 | 7.896 | 5,900 | +0.13(+1.65%) |
Jul 06, 2017 | 7.767 | 7.767 | 7.640 | 7.767 | 1,399 | +0.00(+0.00%) |
Jul 05, 2017 | 7.960 | 8.088 | 7.753 | 7.767 | 9,893 | -0.19(-2.42%) |
Jul 03, 2017 | 7.703 | 8.153 | 7.700 | 7.960 | 6,585 | +0.13(+1.64%) |
Jun 30, 2017 | 7.896 | 7.896 | 7.832 | 7.832 | 2,799 | -0.06(-0.81%) |
Jun 29, 2017 | 7.767 | 7.960 | 7.575 | 7.896 | 5,477 | +0.13(+1.65%) |
Jun 28, 2017 | 8.024 | 8.024 | 7.575 | 7.767 | 14,498 | -0.06(-0.82%) |
Jun 27, 2017 | 8.088 | 8.088 | 7.832 | 7.832 | 5,483 | -0.19(-2.39%) |
Jun 26, 2017 | 8.153 | 8.281 | 7.721 | 8.024 | 7,744 | +0.13(+1.62%) |
Jun 23, 2017 | 7.767 | 7.960 | 7.767 | 7.896 | 4,758 | +0.06(+0.82%) |
Jun 22, 2017 | 8.018 | 8.024 | 7.767 | 7.832 | 7,278 | +0.00(+0.00%) |
Jun 21, 2017 | 8.024 | 8.024 | 7.767 | 7.832 | 7,235 | -0.13(-1.61%) |
Jun 20, 2017 | 8.024 | 8.294 | 7.896 | 7.960 | 9,739 | -0.32(-3.88%) |
Jun 19, 2017 | 8.409 | 8.409 | 8.217 | 8.281 | 3,728 | +0.06(+0.78%) |
Jun 16, 2017 | 8.281 | 8.427 | 8.088 | 8.217 | 9,434 | +0.13(+1.59%) |
Jun 15, 2017 | 7.703 | 8.364 | 7.699 | 8.088 | 12,598 | +0.45(+5.88%) |
Jun 14, 2017 | 7.832 | 8.018 | 7.639 | 7.639 | 6,563 | -0.19(-2.46%) |
Jun 13, 2017 | 8.153 | 8.353 | 7.832 | 7.832 | 12,050 | -0.39(-4.69%) |
Jun 12, 2017 | 8.217 | 8.538 | 8.217 | 8.217 | 5,943 | +0.00(+0.00%) |
Jun 09, 2017 | 8.217 | 8.583 | 8.153 | 8.217 | 8,917 | +0.13(+1.59%) |
Jun 08, 2017 | 7.960 | 8.153 | 7.960 | 8.088 | 2,559 | +0.19(+2.44%) |
Jun 07, 2017 | 8.217 | 8.217 | 7.896 | 7.896 | 4,180 | -0.06(-0.81%) |
Jun 06, 2017 | 7.832 | 8.088 | 7.832 | 7.960 | 3,605 | -0.01(-0.08%) |
Jun 05, 2017 | 8.088 | 8.158 | 7.960 | 7.966 | 1,637 | -0.19(-2.28%) |
Jun 02, 2017 | 8.153 | 8.217 | 8.088 | 8.153 | 14,417 | +0.13(+1.60%) |
Jun 01, 2017 | 7.511 | 8.217 | 7.511 | 8.024 | 8,757 | +0.51(+6.84%) |
May 31, 2017 | 7.767 | 7.767 | 7.446 | 7.511 | 5,740 | -0.06(-0.85%) |
May 30, 2017 | 7.703 | 7.832 | 7.575 | 7.575 | 2,632 | -0.06(-0.84%) |
May 26, 2017 | 7.767 | 7.832 | 7.511 | 7.639 | 11,179 | -0.13(-1.65%) |
May 25, 2017 | 7.767 | 7.889 | 7.767 | 7.767 | 5,951 | +0.00(+0.00%) |
May 24, 2017 | 7.712 | 7.960 | 7.712 | 7.767 | 11,201 | +0.00(+0.00%) |
May 23, 2017 | 7.639 | 7.960 | 7.639 | 7.767 | 8,995 | +0.06(+0.83%) |
May 22, 2017 | 7.896 | 7.896 | 7.575 | 7.703 | 10,437 | +0.00(+0.00%) |
May 19, 2017 | 7.575 | 8.024 | 7.575 | 7.703 | 7,416 | +0.13(+1.69%) |
May 18, 2017 | 7.896 | 8.315 | 7.382 | 7.575 | 29,637 | -0.37(-4.69%) |
May 17, 2017 | 8.088 | 8.202 | 7.896 | 7.948 | 6,472 | -0.20(-2.51%) |
May 16, 2017 | 8.409 | 8.601 | 8.153 | 8.153 | 9,732 | -0.13(-1.55%) |
May 15, 2017 | 8.474 | 8.538 | 8.217 | 8.281 | 18,123 | +0.00(+0.00%) |
May 12, 2017 | 8.281 | 8.345 | 8.217 | 8.281 | 4,932 | +0.00(+0.00%) |
May 11, 2017 | 8.345 | 8.474 | 8.281 | 8.281 | 6,634 | -0.06(-0.77%) |
May 10, 2017 | 8.281 | 8.454 | 8.281 | 8.345 | 3,409 | -0.06(-0.76%) |
May 09, 2017 | 8.345 | 8.474 | 8.217 | 8.409 | 6,653 | +0.00(+0.00%) |
May 08, 2017 | 8.735 | 8.735 | 8.217 | 8.409 | 39,988 | -0.13(-1.50%) |
May 05, 2017 | 8.602 | 8.666 | 8.281 | 8.538 | 5,542 | -0.06(-0.75%) |
May 04, 2017 | 8.987 | 9.051 | 8.024 | 8.602 | 22,445 | -0.45(-4.96%) |
May 03, 2017 | 8.987 | 9.308 | 8.987 | 9.051 | 5,928 | -0.06(-0.70%) |
May 02, 2017 | 9.565 | 9.565 | 8.666 | 9.115 | 32,555 | +0.45(+5.19%) |