Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.974 | 9.083 | 8.934 | 9.021 | 98,291 | +0.04(+0.44%) |
Jul 28, 2017 | 9.091 | 9.154 | 8.942 | 8.981 | 77,769 | -0.16(-1.72%) |
Jul 27, 2017 | 9.052 | 9.170 | 8.997 | 9.138 | 80,584 | +0.08(+0.87%) |
Jul 26, 2017 | 9.028 | 9.107 | 9.005 | 9.060 | 60,285 | +0.03(+0.35%) |
Jul 25, 2017 | 9.115 | 9.136 | 9.021 | 9.028 | 127,241 | -0.09(-0.95%) |
Jul 24, 2017 | 9.154 | 9.154 | 8.989 | 9.115 | 101,991 | -0.02(-0.17%) |
Jul 21, 2017 | 9.193 | 9.193 | 9.083 | 9.130 | 103,735 | +0.08(+0.87%) |
Jul 20, 2017 | 9.005 | 9.095 | 8.981 | 9.052 | 108,597 | +0.09(+0.96%) |
Jul 19, 2017 | 8.958 | 9.021 | 8.943 | 8.966 | 104,191 | +0.01(+0.09%) |
Jul 18, 2017 | 8.974 | 9.091 | 8.950 | 8.958 | 124,607 | -0.04(-0.44%) |
Jul 17, 2017 | 8.981 | 9.044 | 8.864 | 8.997 | 135,151 | +0.02(+0.17%) |
Jul 14, 2017 | 8.919 | 8.989 | 8.919 | 8.981 | 92,707 | +0.09(+1.06%) |
Jul 13, 2017 | 8.919 | 8.919 | 8.817 | 8.887 | 60,811 | +0.00(+0.00%) |
Jul 12, 2017 | 8.715 | 8.903 | 8.715 | 8.887 | 87,893 | +0.20(+2.25%) |
Jul 11, 2017 | 8.739 | 8.778 | 8.613 | 8.691 | 187,326 | -0.09(-0.98%) |
Jul 10, 2017 | 8.919 | 8.942 | 8.778 | 8.778 | 107,026 | -0.15(-1.67%) |
Jul 07, 2017 | 8.833 | 8.927 | 8.793 | 8.927 | 73,152 | +0.09(+0.98%) |
Jul 06, 2017 | 8.856 | 8.903 | 8.786 | 8.840 | 115,488 | -0.08(-0.88%) |
Jul 05, 2017 | 9.052 | 9.052 | 8.848 | 8.919 | 80,621 | -0.13(-1.39%) |
Jul 03, 2017 | 8.911 | 9.068 | 8.911 | 9.044 | 63,475 | +0.13(+1.50%) |
Jun 30, 2017 | 8.958 | 8.974 | 8.856 | 8.911 | 103,481 | -0.05(-0.52%) |
Jun 29, 2017 | 8.895 | 8.966 | 8.786 | 8.958 | 208,609 | +0.06(+0.70%) |
Jun 28, 2017 | 8.895 | 9.052 | 8.856 | 8.895 | 317,936 | -0.05(-0.53%) |
Jun 27, 2017 | 9.091 | 9.170 | 8.895 | 8.942 | 414,828 | -0.16(-1.72%) |
Jun 26, 2017 | 9.115 | 9.177 | 9.052 | 9.099 | 109,890 | -0.01(-0.09%) |
Jun 23, 2017 | 8.934 | 9.130 | 8.927 | 9.107 | 268,190 | +0.16(+1.75%) |
Jun 22, 2017 | 8.927 | 8.997 | 8.911 | 8.950 | 82,704 | +0.01(+0.09%) |
Jun 21, 2017 | 8.958 | 9.021 | 8.911 | 8.942 | 95,656 | -0.02(-0.17%) |
Jun 20, 2017 | 9.107 | 9.177 | 8.934 | 8.958 | 288,759 | -0.12(-1.30%) |
Jun 19, 2017 | 9.162 | 9.162 | 8.974 | 9.075 | 194,158 | -0.07(-0.77%) |
Jun 16, 2017 | 9.028 | 9.154 | 9.013 | 9.146 | 189,180 | +0.02(+0.26%) |
Jun 15, 2017 | 9.060 | 9.287 | 9.060 | 9.123 | 131,697 | -0.02(-0.17%) |
Jun 14, 2017 | 9.193 | 9.193 | 9.083 | 9.138 | 77,485 | -0.02(-0.17%) |
Jun 13, 2017 | 9.170 | 9.248 | 9.123 | 9.154 | 96,538 | -0.01(-0.09%) |
Jun 12, 2017 | 9.209 | 9.303 | 9.115 | 9.162 | 182,734 | -0.02(-0.17%) |
Jun 09, 2017 | 8.864 | 9.201 | 8.761 | 9.177 | 243,767 | +0.31(+3.54%) |
Jun 08, 2017 | 8.786 | 8.919 | 8.723 | 8.864 | 140,144 | +0.04(+0.44%) |
Jun 07, 2017 | 8.825 | 8.825 | 8.691 | 8.825 | 153,698 | +0.00(+0.00%) |
Jun 06, 2017 | 8.934 | 8.958 | 8.809 | 8.825 | 137,783 | -0.16(-1.75%) |
Jun 05, 2017 | 9.060 | 9.107 | 8.974 | 8.981 | 128,734 | -0.13(-1.46%) |
Jun 02, 2017 | 9.091 | 9.318 | 9.075 | 9.115 | 264,843 | +0.04(+0.43%) |
Jun 01, 2017 | 8.872 | 9.083 | 8.833 | 9.075 | 146,388 | +0.20(+2.30%) |
May 31, 2017 | 8.833 | 9.013 | 8.758 | 8.872 | 247,684 | +0.04(+0.44%) |
May 30, 2017 | 8.934 | 8.966 | 8.817 | 8.833 | 99,388 | -0.12(-1.31%) |
May 26, 2017 | 8.895 | 9.005 | 8.762 | 8.950 | 213,284 | +0.03(+0.31%) |
May 25, 2017 | 8.969 | 8.976 | 8.884 | 8.923 | 105,187 | -0.02(-0.17%) |
May 24, 2017 | 8.892 | 8.985 | 8.876 | 8.938 | 124,099 | +0.04(+0.44%) |
May 23, 2017 | 8.938 | 8.961 | 8.853 | 8.899 | 88,619 | -0.03(-0.35%) |
May 22, 2017 | 8.938 | 8.992 | 8.868 | 8.930 | 110,649 | +0.04(+0.44%) |
May 19, 2017 | 8.907 | 9.008 | 8.830 | 8.892 | 253,624 | -0.02(-0.26%) |
May 18, 2017 | 8.915 | 8.946 | 8.818 | 8.915 | 157,798 | -0.03(-0.35%) |
May 17, 2017 | 8.884 | 8.985 | 8.884 | 8.946 | 191,023 | +0.05(+0.61%) |
May 16, 2017 | 8.907 | 8.938 | 8.830 | 8.892 | 139,202 | -0.05(-0.52%) |
May 15, 2017 | 8.977 | 9.070 | 8.930 | 8.938 | 79,555 | -0.04(-0.43%) |
May 12, 2017 | 8.961 | 9.016 | 8.938 | 8.977 | 118,542 | -0.01(-0.09%) |
May 11, 2017 | 9.008 | 9.031 | 8.923 | 8.985 | 82,943 | -0.09(-0.94%) |
May 10, 2017 | 9.085 | 9.163 | 9.039 | 9.070 | 114,927 | -0.03(-0.34%) |
May 09, 2017 | 9.147 | 9.178 | 9.023 | 9.101 | 120,294 | -0.01(-0.09%) |
May 08, 2017 | 9.132 | 9.225 | 9.047 | 9.109 | 94,338 | +0.01(+0.09%) |
May 05, 2017 | 9.023 | 9.217 | 8.891 | 9.101 | 249,854 | +0.08(+0.86%) |
May 04, 2017 | 9.016 | 9.054 | 8.837 | 9.023 | 182,054 | -0.01(-0.09%) |
May 03, 2017 | 9.039 | 9.062 | 8.954 | 9.031 | 179,965 | -0.05(-0.60%) |
May 02, 2017 | 9.116 | 9.116 | 9.027 | 9.085 | 171,104 | -0.04(-0.42%) |