Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.200 | 8.460 | 8.070 | 8.280 | 3,332,926 | +0.06(+0.73%) |
Jul 28, 2017 | 8.000 | 8.250 | 7.991 | 8.220 | 2,044,907 | +0.25(+3.14%) |
Jul 27, 2017 | 8.700 | 8.700 | 7.840 | 7.970 | 5,677,960 | -1.01(-11.25%) |
Jul 26, 2017 | 8.530 | 9.040 | 8.450 | 8.980 | 2,707,675 | +0.42(+4.91%) |
Jul 25, 2017 | 8.630 | 8.749 | 8.510 | 8.560 | 1,983,700 | +0.00(+0.00%) |
Jul 24, 2017 | 8.820 | 8.820 | 8.480 | 8.560 | 1,731,984 | -0.22(-2.51%) |
Jul 21, 2017 | 8.800 | 8.822 | 8.650 | 8.780 | 1,656,439 | +0.12(+1.39%) |
Jul 20, 2017 | 8.520 | 8.710 | 8.520 | 8.660 | 1,343,684 | +0.11(+1.29%) |
Jul 19, 2017 | 8.480 | 8.640 | 8.450 | 8.550 | 1,643,006 | +0.08(+0.94%) |
Jul 18, 2017 | 8.680 | 8.850 | 8.455 | 8.470 | 2,666,361 | -0.09(-1.05%) |
Jul 17, 2017 | 8.340 | 8.730 | 8.340 | 8.560 | 1,936,957 | +0.31(+3.76%) |
Jul 14, 2017 | 8.160 | 8.380 | 8.120 | 8.250 | 2,009,146 | +0.28(+3.51%) |
Jul 13, 2017 | 8.160 | 8.215 | 7.900 | 7.970 | 1,772,486 | -0.20(-2.45%) |
Jul 12, 2017 | 8.250 | 8.370 | 8.170 | 8.170 | 2,202,872 | +0.06(+0.74%) |
Jul 11, 2017 | 8.030 | 8.140 | 7.840 | 8.110 | 2,096,584 | +0.07(+0.87%) |
Jul 10, 2017 | 7.700 | 8.110 | 7.620 | 8.040 | 2,769,961 | +0.21(+2.68%) |
Jul 07, 2017 | 8.020 | 8.050 | 7.675 | 7.830 | 3,418,473 | -0.25(-3.09%) |
Jul 06, 2017 | 8.400 | 8.445 | 8.040 | 8.080 | 2,910,947 | -0.29(-3.46%) |
Jul 05, 2017 | 8.260 | 8.440 | 8.160 | 8.370 | 3,060,526 | +0.11(+1.33%) |
Jul 03, 2017 | 8.400 | 8.430 | 8.240 | 8.260 | 1,451,016 | -0.32(-3.73%) |
Jun 30, 2017 | 8.530 | 8.720 | 8.520 | 8.580 | 2,202,928 | +0.00(+0.00%) |
Jun 29, 2017 | 8.820 | 8.910 | 8.500 | 8.580 | 2,159,373 | -0.36(-4.03%) |
Jun 28, 2017 | 8.630 | 8.995 | 8.510 | 8.940 | 2,281,906 | +0.41(+4.81%) |
Jun 27, 2017 | 8.730 | 8.770 | 8.510 | 8.530 | 2,325,715 | -0.08(-0.93%) |
Jun 26, 2017 | 8.540 | 8.699 | 8.475 | 8.610 | 1,530,737 | -0.06(-0.69%) |
Jun 23, 2017 | 8.710 | 8.780 | 8.545 | 8.670 | 4,068,483 | +0.09(+1.05%) |
Jun 22, 2017 | 8.530 | 8.620 | 8.400 | 8.580 | 1,976,697 | +0.19(+2.26%) |
Jun 21, 2017 | 8.350 | 8.530 | 8.200 | 8.390 | 2,198,132 | -0.03(-0.36%) |
Jun 20, 2017 | 8.450 | 8.490 | 8.315 | 8.420 | 1,513,474 | -0.06(-0.71%) |
Jun 19, 2017 | 8.310 | 8.670 | 8.310 | 8.480 | 3,178,930 | +0.12(+1.44%) |
Jun 16, 2017 | 8.460 | 8.625 | 8.190 | 8.360 | 14,812,676 | -0.18(-2.11%) |
Jun 15, 2017 | 8.630 | 8.930 | 8.460 | 8.540 | 3,359,521 | -0.21(-2.40%) |
Jun 14, 2017 | 9.590 | 9.660 | 8.685 | 8.750 | 4,198,601 | -0.64(-6.82%) |
Jun 13, 2017 | 9.300 | 9.400 | 9.090 | 9.390 | 2,572,411 | +0.03(+0.32%) |
Jun 12, 2017 | 9.660 | 9.770 | 9.320 | 9.360 | 3,970,451 | -0.38(-3.90%) |
Jun 09, 2017 | 9.640 | 9.920 | 9.600 | 9.740 | 2,169,631 | -0.10(-1.02%) |
Jun 08, 2017 | 9.620 | 9.920 | 9.480 | 9.840 | 2,586,009 | +0.10(+1.03%) |
Jun 07, 2017 | 9.630 | 9.760 | 9.438 | 9.740 | 2,677,913 | +0.06(+0.62%) |
Jun 06, 2017 | 9.370 | 9.680 | 9.320 | 9.680 | 3,071,873 | +0.46(+4.99%) |
Jun 05, 2017 | 9.390 | 9.500 | 9.050 | 9.220 | 1,951,035 | -0.14(-1.50%) |
Jun 02, 2017 | 9.420 | 9.480 | 9.250 | 9.360 | 2,587,425 | +0.08(+0.86%) |
Jun 01, 2017 | 9.130 | 9.315 | 9.110 | 9.280 | 1,777,736 | +0.00(+0.00%) |
May 31, 2017 | 9.480 | 9.510 | 9.120 | 9.280 | 2,922,506 | -0.17(-1.80%) |
May 30, 2017 | 9.670 | 9.800 | 9.440 | 9.450 | 2,244,207 | -0.42(-4.26%) |
May 26, 2017 | 9.800 | 9.980 | 9.750 | 9.870 | 2,925,870 | +0.24(+2.49%) |
May 25, 2017 | 9.480 | 9.670 | 9.450 | 9.630 | 2,465,143 | +0.00(+0.00%) |
May 24, 2017 | 9.330 | 9.650 | 9.260 | 9.630 | 3,395,779 | +0.30(+3.22%) |
May 23, 2017 | 9.660 | 9.716 | 9.280 | 9.330 | 2,429,494 | -0.28(-2.91%) |
May 22, 2017 | 9.590 | 9.780 | 9.535 | 9.610 | 2,590,084 | +0.17(+1.80%) |
May 19, 2017 | 9.480 | 9.595 | 9.398 | 9.440 | 4,283,078 | +0.14(+1.51%) |
May 18, 2017 | 9.380 | 9.390 | 8.860 | 9.300 | 4,560,595 | -0.24(-2.52%) |
May 17, 2017 | 9.920 | 9.960 | 9.520 | 9.540 | 4,569,898 | -0.15(-1.55%) |
May 16, 2017 | 9.520 | 9.740 | 9.500 | 9.690 | 3,138,654 | +0.26(+2.76%) |
May 15, 2017 | 9.580 | 9.620 | 9.200 | 9.430 | 2,869,227 | +0.07(+0.75%) |
May 12, 2017 | 9.270 | 9.500 | 9.230 | 9.360 | 3,248,947 | +0.23(+2.52%) |
May 11, 2017 | 8.870 | 9.230 | 8.830 | 9.130 | 3,629,790 | +0.34(+3.87%) |
May 10, 2017 | 8.790 | 8.940 | 8.645 | 8.790 | 3,515,409 | +0.14(+1.62%) |
May 09, 2017 | 8.600 | 8.700 | 8.490 | 8.650 | 2,951,604 | -0.03(-0.35%) |
May 08, 2017 | 8.650 | 8.790 | 8.560 | 8.680 | 3,309,167 | +0.01(+0.12%) |
May 05, 2017 | 8.440 | 8.820 | 8.340 | 8.670 | 3,366,849 | +0.44(+5.35%) |
May 04, 2017 | 8.240 | 8.330 | 8.070 | 8.230 | 4,735,634 | -0.17(-2.02%) |
May 03, 2017 | 8.660 | 8.720 | 8.295 | 8.400 | 4,764,954 | -0.21(-2.44%) |
May 02, 2017 | 8.730 | 8.885 | 8.590 | 8.610 | 4,403,229 | -0.18(-2.05%) |