Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.197 | 9.249 | 9.184 | 9.249 | 44,062 | +0.05(+0.56%) |
Jul 28, 2017 | 9.197 | 9.197 | 9.139 | 9.197 | 50,925 | +0.03(+0.30%) |
Jul 27, 2017 | 9.165 | 9.197 | 9.126 | 9.169 | 49,045 | +0.02(+0.26%) |
Jul 26, 2017 | 9.139 | 9.146 | 9.094 | 9.146 | 63,880 | +0.03(+0.28%) |
Jul 25, 2017 | 9.068 | 9.120 | 9.042 | 9.120 | 30,804 | +0.05(+0.57%) |
Jul 24, 2017 | 9.023 | 9.068 | 8.979 | 9.068 | 34,397 | +0.06(+0.71%) |
Jul 21, 2017 | 8.978 | 9.004 | 8.959 | 9.004 | 31,031 | +0.12(+1.30%) |
Jul 20, 2017 | 8.985 | 8.989 | 8.882 | 8.888 | 35,472 | -0.05(-0.58%) |
Jul 19, 2017 | 9.011 | 9.017 | 8.934 | 8.940 | 49,443 | -0.03(-0.34%) |
Jul 18, 2017 | 8.951 | 8.970 | 8.913 | 8.970 | 40,492 | +0.09(+1.01%) |
Jul 17, 2017 | 8.951 | 8.951 | 8.874 | 8.881 | 43,152 | -0.01(-0.14%) |
Jul 14, 2017 | 8.900 | 8.950 | 8.876 | 8.894 | 38,038 | +0.03(+0.36%) |
Jul 13, 2017 | 8.945 | 8.964 | 8.836 | 8.862 | 50,569 | -0.03(-0.36%) |
Jul 12, 2017 | 9.073 | 9.073 | 8.887 | 8.894 | 65,128 | -0.13(-1.49%) |
Jul 11, 2017 | 8.996 | 9.060 | 8.964 | 9.028 | 63,423 | +0.06(+0.71%) |
Jul 10, 2017 | 8.887 | 9.015 | 8.887 | 8.964 | 43,488 | +0.04(+0.43%) |
Jul 07, 2017 | 8.900 | 8.926 | 8.874 | 8.926 | 36,295 | +0.06(+0.65%) |
Jul 06, 2017 | 8.906 | 8.926 | 8.862 | 8.868 | 41,106 | -0.05(-0.58%) |
Jul 05, 2017 | 8.958 | 8.958 | 8.906 | 8.919 | 31,017 | -0.04(-0.43%) |
Jul 03, 2017 | 8.958 | 8.958 | 8.913 | 8.958 | 18,300 | +0.01(+0.14%) |
Jun 30, 2017 | 8.951 | 8.951 | 8.890 | 8.945 | 69,124 | +0.06(+0.65%) |
Jun 29, 2017 | 8.887 | 8.890 | 8.849 | 8.887 | 40,925 | +0.00(+0.00%) |
Jun 28, 2017 | 8.855 | 8.900 | 8.842 | 8.887 | 37,980 | +0.04(+0.51%) |
Jun 27, 2017 | 8.887 | 8.887 | 8.842 | 8.842 | 36,284 | -0.04(-0.50%) |
Jun 26, 2017 | 8.868 | 8.894 | 8.842 | 8.887 | 61,232 | +0.03(+0.29%) |
Jun 23, 2017 | 8.926 | 8.932 | 8.842 | 8.862 | 36,478 | -0.06(-0.72%) |
Jun 22, 2017 | 8.868 | 8.932 | 8.810 | 8.926 | 43,239 | +0.07(+0.79%) |
Jun 21, 2017 | 8.868 | 8.881 | 8.830 | 8.855 | 68,029 | -0.01(-0.13%) |
Jun 20, 2017 | 8.771 | 8.866 | 8.771 | 8.866 | 56,903 | +0.09(+1.02%) |
Jun 19, 2017 | 8.790 | 8.796 | 8.758 | 8.777 | 42,121 | +0.00(+0.00%) |
Jun 16, 2017 | 8.733 | 8.777 | 8.726 | 8.777 | 32,216 | +0.03(+0.36%) |
Jun 15, 2017 | 8.777 | 8.784 | 8.726 | 8.745 | 39,880 | -0.03(-0.36%) |
Jun 14, 2017 | 8.796 | 8.796 | 8.771 | 8.777 | 35,354 | -0.01(-0.07%) |
Jun 13, 2017 | 8.796 | 8.796 | 8.733 | 8.784 | 50,300 | +0.00(+0.00%) |
Jun 12, 2017 | 8.815 | 8.815 | 8.758 | 8.784 | 43,279 | -0.03(-0.36%) |
Jun 09, 2017 | 8.758 | 8.815 | 8.758 | 8.815 | 25,924 | +0.04(+0.51%) |
Jun 08, 2017 | 8.771 | 8.771 | 8.726 | 8.771 | 56,309 | +0.01(+0.15%) |
Jun 07, 2017 | 8.733 | 8.758 | 8.701 | 8.758 | 61,873 | +0.04(+0.44%) |
Jun 06, 2017 | 8.707 | 8.739 | 8.701 | 8.720 | 57,362 | +0.02(+0.22%) |
Jun 05, 2017 | 8.714 | 8.714 | 8.688 | 8.701 | 72,466 | -0.01(-0.15%) |
Jun 02, 2017 | 8.707 | 8.714 | 8.682 | 8.714 | 59,841 | +0.04(+0.48%) |
Jun 01, 2017 | 8.656 | 8.688 | 8.656 | 8.672 | 51,546 | +0.02(+0.18%) |
May 31, 2017 | 8.695 | 8.698 | 8.656 | 8.656 | 82,608 | -0.04(-0.51%) |
May 30, 2017 | 8.701 | 8.701 | 8.644 | 8.701 | 38,435 | +0.02(+0.22%) |
May 26, 2017 | 8.682 | 8.691 | 8.675 | 8.682 | 31,359 | +0.01(+0.06%) |
May 25, 2017 | 8.695 | 8.697 | 8.676 | 8.676 | 37,560 | -0.02(-0.21%) |
May 24, 2017 | 8.688 | 8.695 | 8.644 | 8.695 | 39,525 | +0.03(+0.29%) |
May 23, 2017 | 8.656 | 8.675 | 8.656 | 8.669 | 28,193 | +0.02(+0.22%) |
May 22, 2017 | 8.669 | 8.675 | 8.644 | 8.650 | 20,020 | -0.02(-0.22%) |
May 19, 2017 | 8.663 | 8.669 | 8.637 | 8.669 | 26,202 | +0.01(+0.15%) |
May 18, 2017 | 8.618 | 8.656 | 8.599 | 8.656 | 53,037 | +0.03(+0.37%) |
May 17, 2017 | 8.637 | 8.637 | 8.593 | 8.625 | 58,944 | +0.00(+0.02%) |
May 16, 2017 | 8.610 | 8.623 | 8.610 | 8.623 | 33,040 | +0.02(+0.22%) |
May 15, 2017 | 8.598 | 8.610 | 8.585 | 8.604 | 94,187 | +0.04(+0.44%) |
May 12, 2017 | 8.591 | 8.604 | 8.566 | 8.566 | 21,426 | -0.02(-0.22%) |
May 11, 2017 | 8.604 | 8.604 | 8.560 | 8.585 | 27,879 | -0.02(-0.22%) |
May 10, 2017 | 8.604 | 8.623 | 8.591 | 8.604 | 32,839 | +0.03(+0.30%) |
May 09, 2017 | 8.623 | 8.724 | 8.547 | 8.579 | 315,655 | -0.04(-0.44%) |
May 08, 2017 | 8.629 | 8.642 | 8.610 | 8.617 | 31,113 | -0.01(-0.15%) |
May 05, 2017 | 8.642 | 8.674 | 8.623 | 8.629 | 52,193 | -0.01(-0.15%) |
May 04, 2017 | 8.667 | 8.667 | 8.604 | 8.642 | 52,055 | -0.02(-0.21%) |
May 03, 2017 | 8.598 | 8.680 | 8.598 | 8.661 | 46,077 | +0.07(+0.81%) |
May 02, 2017 | 8.585 | 8.610 | 8.579 | 8.591 | 53,941 | +0.01(+0.15%) |