Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.785 | 7.792 | 7.735 | 7.792 | 105,183 | +0.04(+0.56%) |
Jul 28, 2017 | 7.742 | 7.785 | 7.742 | 7.749 | 126,234 | -0.01(-0.09%) |
Jul 27, 2017 | 7.778 | 7.835 | 7.756 | 7.756 | 73,165 | -0.04(-0.46%) |
Jul 26, 2017 | 7.742 | 7.842 | 7.742 | 7.792 | 98,525 | +0.04(+0.46%) |
Jul 25, 2017 | 7.756 | 7.771 | 7.727 | 7.756 | 117,001 | -0.03(-0.37%) |
Jul 24, 2017 | 7.828 | 7.842 | 7.756 | 7.785 | 86,871 | -0.06(-0.82%) |
Jul 21, 2017 | 7.792 | 7.871 | 7.792 | 7.850 | 61,757 | +0.04(+0.55%) |
Jul 20, 2017 | 7.778 | 7.821 | 7.774 | 7.806 | 57,059 | +0.01(+0.18%) |
Jul 19, 2017 | 7.806 | 7.842 | 7.792 | 7.792 | 98,214 | -0.03(-0.37%) |
Jul 18, 2017 | 7.936 | 7.936 | 7.771 | 7.821 | 172,944 | -0.06(-0.82%) |
Jul 17, 2017 | 7.972 | 8.000 | 7.878 | 7.885 | 33,786 | -0.12(-1.52%) |
Jul 14, 2017 | 7.828 | 8.008 | 7.827 | 8.008 | 356,010 | +0.21(+2.67%) |
Jul 13, 2017 | 7.835 | 7.885 | 7.792 | 7.799 | 142,658 | -0.04(-0.55%) |
Jul 12, 2017 | 7.842 | 7.964 | 7.814 | 7.842 | 116,986 | +0.03(+0.41%) |
Jul 11, 2017 | 7.939 | 7.939 | 7.796 | 7.810 | 179,792 | -0.06(-0.82%) |
Jul 10, 2017 | 7.796 | 7.953 | 7.760 | 7.874 | 201,321 | +0.03(+0.32%) |
Jul 07, 2017 | 7.717 | 7.924 | 7.717 | 7.849 | 280,707 | +0.03(+0.32%) |
Jul 06, 2017 | 8.060 | 8.182 | 7.760 | 7.824 | 769,194 | -0.41(-4.95%) |
Jul 05, 2017 | 8.275 | 8.467 | 7.915 | 8.232 | 781,829 | -0.82(-9.01%) |
Jul 03, 2017 | 8.997 | 9.133 | 8.997 | 9.047 | 50,964 | +0.01(+0.16%) |
Jun 30, 2017 | 9.012 | 9.033 | 8.983 | 9.033 | 42,329 | +0.02(+0.24%) |
Jun 29, 2017 | 9.062 | 9.062 | 9.012 | 9.012 | 52,404 | -0.07(-0.79%) |
Jun 28, 2017 | 9.047 | 9.147 | 9.047 | 9.083 | 14,843 | +0.01(+0.16%) |
Jun 27, 2017 | 9.147 | 9.155 | 9.040 | 9.069 | 73,955 | -0.05(-0.55%) |
Jun 26, 2017 | 9.119 | 9.155 | 9.112 | 9.119 | 16,627 | +0.04(+0.47%) |
Jun 23, 2017 | 9.033 | 9.111 | 9.033 | 9.076 | 13,984 | +0.04(+0.48%) |
Jun 22, 2017 | 9.033 | 9.081 | 9.012 | 9.033 | 38,405 | +0.01(+0.16%) |
Jun 21, 2017 | 9.054 | 9.126 | 9.012 | 9.019 | 87,889 | -0.07(-0.79%) |
Jun 20, 2017 | 9.040 | 9.126 | 9.040 | 9.090 | 40,167 | +0.06(+0.63%) |
Jun 19, 2017 | 9.105 | 9.133 | 9.019 | 9.033 | 57,660 | -0.11(-1.17%) |
Jun 16, 2017 | 9.019 | 9.176 | 9.019 | 9.140 | 72,478 | +0.08(+0.87%) |
Jun 15, 2017 | 8.983 | 9.069 | 8.969 | 9.062 | 49,620 | +0.09(+0.96%) |
Jun 14, 2017 | 9.004 | 9.119 | 8.940 | 8.976 | 110,519 | -0.02(-0.24%) |
Jun 13, 2017 | 8.969 | 9.140 | 8.961 | 8.997 | 73,191 | +0.01(+0.08%) |
Jun 12, 2017 | 9.104 | 9.112 | 8.976 | 8.990 | 88,432 | -0.05(-0.55%) |
Jun 09, 2017 | 9.012 | 9.076 | 9.012 | 9.040 | 38,122 | -0.01(-0.16%) |
Jun 08, 2017 | 9.033 | 9.054 | 9.004 | 9.054 | 77,211 | -0.02(-0.24%) |
Jun 07, 2017 | 9.012 | 9.076 | 8.976 | 9.076 | 78,887 | +0.05(+0.55%) |
Jun 06, 2017 | 9.012 | 9.040 | 8.969 | 9.026 | 69,038 | +0.04(+0.40%) |
Jun 05, 2017 | 8.905 | 9.040 | 8.905 | 8.991 | 67,190 | +0.10(+1.12%) |
Jun 02, 2017 | 8.912 | 9.003 | 8.884 | 8.891 | 100,206 | +0.04(+0.40%) |
Jun 01, 2017 | 8.919 | 9.005 | 8.848 | 8.855 | 167,015 | -0.06(-0.72%) |
May 31, 2017 | 9.019 | 9.033 | 8.905 | 8.919 | 55,346 | +0.01(+0.08%) |
May 30, 2017 | 8.983 | 9.012 | 8.906 | 8.912 | 47,936 | -0.01(-0.16%) |
May 26, 2017 | 8.898 | 8.998 | 8.884 | 8.926 | 27,010 | -0.01(-0.16%) |
May 25, 2017 | 8.919 | 8.998 | 8.805 | 8.941 | 72,481 | +0.00(+0.00%) |
May 24, 2017 | 8.884 | 9.012 | 8.884 | 8.941 | 62,241 | +0.09(+1.05%) |
May 23, 2017 | 8.855 | 8.941 | 8.848 | 8.848 | 17,407 | +0.04(+0.41%) |
May 22, 2017 | 8.798 | 8.856 | 8.798 | 8.812 | 7,479 | -0.01(-0.09%) |
May 19, 2017 | 8.827 | 8.862 | 8.791 | 8.820 | 24,154 | +0.00(+0.00%) |
May 18, 2017 | 8.834 | 8.862 | 8.791 | 8.820 | 45,881 | +0.06(+0.65%) |
May 17, 2017 | 8.732 | 8.820 | 8.706 | 8.763 | 97,976 | +0.06(+0.65%) |
May 16, 2017 | 8.770 | 8.770 | 8.692 | 8.706 | 35,388 | -0.04(-0.49%) |
May 15, 2017 | 8.699 | 8.770 | 8.699 | 8.748 | 45,229 | +0.02(+0.24%) |
May 12, 2017 | 8.713 | 8.770 | 8.677 | 8.727 | 67,321 | +0.04(+0.49%) |
May 11, 2017 | 8.699 | 8.727 | 8.670 | 8.684 | 75,747 | -0.06(-0.72%) |
May 10, 2017 | 8.855 | 8.855 | 8.699 | 8.748 | 35,245 | -0.06(-0.65%) |
May 09, 2017 | 8.941 | 9.040 | 8.741 | 8.805 | 121,765 | -0.14(-1.51%) |
May 08, 2017 | 8.941 | 8.983 | 8.742 | 8.941 | 99,351 | -0.06(-0.63%) |
May 05, 2017 | 8.877 | 8.997 | 8.877 | 8.997 | 67,425 | +0.10(+1.11%) |
May 04, 2017 | 8.877 | 8.927 | 8.785 | 8.898 | 45,912 | -0.03(-0.32%) |
May 03, 2017 | 8.721 | 8.947 | 8.714 | 8.927 | 91,612 | +0.19(+2.19%) |
May 02, 2017 | 8.558 | 8.795 | 8.558 | 8.735 | 42,297 | +0.17(+1.99%) |