Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.210 | 9.267 | 9.210 | 9.267 | 3,089 | +0.06(+0.62%) |
Jul 28, 2017 | 9.190 | 9.214 | 9.181 | 9.209 | 5,915 | +0.02(+0.21%) |
Jul 27, 2017 | 9.248 | 9.267 | 9.142 | 9.190 | 25,351 | -0.07(-0.72%) |
Jul 26, 2017 | 9.276 | 9.276 | 9.210 | 9.257 | 8,569 | -0.01(-0.10%) |
Jul 25, 2017 | 9.286 | 9.286 | 9.238 | 9.267 | 2,491 | +0.06(+0.62%) |
Jul 24, 2017 | 9.305 | 9.305 | 9.209 | 9.209 | 12,773 | -0.04(-0.47%) |
Jul 21, 2017 | 9.248 | 9.252 | 9.248 | 9.252 | 478 | -0.03(-0.32%) |
Jul 20, 2017 | 9.305 | 9.305 | 9.267 | 9.282 | 3,325 | -0.03(-0.37%) |
Jul 19, 2017 | 9.315 | 9.322 | 9.263 | 9.317 | 4,175 | +0.13(+1.37%) |
Jul 18, 2017 | 9.162 | 9.190 | 9.162 | 9.190 | 2,773 | -0.04(-0.41%) |
Jul 17, 2017 | 9.229 | 9.238 | 9.219 | 9.229 | 4,546 | -0.01(-0.16%) |
Jul 14, 2017 | 9.185 | 9.243 | 9.185 | 9.243 | 8,096 | +0.07(+0.71%) |
Jul 13, 2017 | 9.150 | 9.200 | 9.133 | 9.178 | 3,498 | +0.10(+1.13%) |
Jul 12, 2017 | 9.037 | 9.114 | 9.037 | 9.075 | 14,277 | +0.16(+1.82%) |
Jul 11, 2017 | 8.948 | 8.948 | 8.913 | 8.913 | 8,635 | -0.02(-0.21%) |
Jul 10, 2017 | 8.938 | 8.961 | 8.932 | 8.932 | 2,620 | +0.11(+1.30%) |
Jul 07, 2017 | 8.839 | 8.839 | 8.813 | 8.817 | 1,097 | -0.05(-0.54%) |
Jul 06, 2017 | 8.916 | 8.916 | 8.846 | 8.865 | 1,313 | -0.02(-0.24%) |
Jul 05, 2017 | 8.932 | 8.932 | 8.886 | 8.886 | 310 | -0.04(-0.41%) |
Jul 03, 2017 | 8.932 | 8.932 | 8.903 | 8.922 | 1,257 | +0.07(+0.81%) |
Jun 30, 2017 | 8.852 | 8.852 | 8.793 | 8.851 | 2,011 | +0.00(+0.05%) |
Jun 29, 2017 | 8.846 | 8.846 | 8.808 | 8.846 | 12,351 | -0.03(-0.32%) |
Jun 28, 2017 | 8.817 | 8.884 | 8.817 | 8.875 | 863 | -0.01(-0.11%) |
Jun 27, 2017 | 8.932 | 8.932 | 8.884 | 8.884 | 2,988 | -0.04(-0.42%) |
Jun 26, 2017 | 8.943 | 8.943 | 8.922 | 8.922 | 258 | +0.03(+0.38%) |
Jun 23, 2017 | 8.888 | 8.888 | 8.888 | 8.888 | 298 | +0.04(+0.48%) |
Jun 22, 2017 | 8.798 | 8.865 | 8.791 | 8.846 | 16,506 | +0.05(+0.59%) |
Jun 21, 2017 | 8.865 | 8.894 | 8.779 | 8.794 | 15,223 | -0.04(-0.44%) |
Jun 20, 2017 | 8.894 | 8.894 | 8.834 | 8.834 | 597 | -0.15(-1.72%) |
Jun 19, 2017 | 8.999 | 8.999 | 8.981 | 8.988 | 923 | +0.14(+1.58%) |
Jun 16, 2017 | 8.779 | 8.856 | 8.779 | 8.848 | 40,176 | -0.03(-0.30%) |
Jun 15, 2017 | 8.865 | 8.877 | 8.856 | 8.875 | 2,551 | -0.11(-1.18%) |
Jun 14, 2017 | 9.171 | 9.171 | 8.981 | 8.981 | 34,437 | -0.11(-1.25%) |
Jun 13, 2017 | 8.989 | 9.104 | 8.980 | 9.095 | 24,898 | +0.09(+0.97%) |
Jun 12, 2017 | 8.961 | 9.047 | 8.961 | 9.007 | 3,397 | +0.04(+0.47%) |
Jun 09, 2017 | 8.884 | 8.970 | 8.884 | 8.966 | 1,782 | +0.13(+1.50%) |
Jun 08, 2017 | 8.779 | 8.846 | 8.779 | 8.833 | 1,316 | +0.03(+0.40%) |
Jun 07, 2017 | 8.865 | 8.865 | 8.779 | 8.798 | 3,577 | -0.11(-1.18%) |
Jun 06, 2017 | 8.894 | 8.903 | 8.894 | 8.903 | 2,068 | -0.04(-0.41%) |
Jun 05, 2017 | 8.940 | 8.940 | 8.940 | 8.940 | 712 | +0.02(+0.19%) |
Jun 02, 2017 | 8.913 | 8.922 | 8.913 | 8.922 | 316 | +0.04(+0.44%) |
Jun 01, 2017 | 8.884 | 8.884 | 8.884 | 8.884 | 555 | +0.03(+0.39%) |
May 31, 2017 | 8.878 | 8.878 | 8.849 | 8.849 | 588 | -0.08(-0.93%) |
May 30, 2017 | 8.913 | 8.951 | 8.913 | 8.932 | 1,197 | -0.05(-0.53%) |
May 26, 2017 | 8.961 | 8.989 | 8.961 | 8.980 | 4,564 | +0.02(+0.21%) |
May 25, 2017 | 9.028 | 9.037 | 8.961 | 8.961 | 5,963 | -0.04(-0.46%) |
May 24, 2017 | 9.009 | 9.009 | 8.970 | 9.002 | 1,902 | +0.04(+0.43%) |
May 23, 2017 | 8.970 | 8.970 | 8.949 | 8.963 | 930 | -0.02(-0.18%) |
May 22, 2017 | 8.989 | 8.989 | 8.942 | 8.980 | 18,348 | -0.01(-0.11%) |
May 19, 2017 | 8.846 | 8.989 | 8.846 | 8.989 | 4,497 | +0.23(+2.68%) |
May 18, 2017 | 8.740 | 8.779 | 8.740 | 8.755 | 2,349 | -0.04(-0.47%) |
May 17, 2017 | 8.827 | 8.856 | 8.797 | 8.797 | 11,793 | -0.07(-0.77%) |
May 16, 2017 | 8.879 | 8.903 | 8.856 | 8.865 | 11,755 | +0.01(+0.11%) |
May 15, 2017 | 8.779 | 8.875 | 8.779 | 8.856 | 4,386 | +0.15(+1.69%) |
May 12, 2017 | 8.722 | 8.750 | 8.708 | 8.708 | 2,170 | -0.03(-0.37%) |
May 11, 2017 | 8.741 | 8.745 | 8.731 | 8.741 | 15,570 | +0.00(+0.00%) |
May 10, 2017 | 8.740 | 8.740 | 8.740 | 8.740 | 1,592 | -0.03(-0.38%) |
May 09, 2017 | 8.779 | 8.789 | 8.771 | 8.774 | 2,629 | -0.01(-0.06%) |
May 08, 2017 | 8.827 | 8.827 | 8.751 | 8.779 | 662 | -0.05(-0.54%) |
May 05, 2017 | 8.674 | 8.827 | 8.674 | 8.827 | 38,657 | +0.13(+1.54%) |
May 04, 2017 | 8.636 | 8.693 | 8.636 | 8.693 | 443 | +0.02(+0.27%) |
May 03, 2017 | 8.638 | 8.669 | 8.638 | 8.669 | 326 | -0.11(-1.25%) |
May 02, 2017 | 8.798 | 8.799 | 8.770 | 8.779 | 1,124 | -0.08(-0.92%) |