Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.018 | 8.088 | 7.907 | 7.934 | 17,517 | -0.08(-1.05%) |
Jul 28, 2017 | 8.102 | 8.149 | 8.018 | 8.018 | 13,618 | -0.06(-0.72%) |
Jul 27, 2017 | 8.060 | 8.149 | 8.049 | 8.076 | 22,719 | +0.07(+0.84%) |
Jul 26, 2017 | 8.077 | 8.223 | 8.009 | 8.009 | 26,151 | -0.06(-0.78%) |
Jul 25, 2017 | 7.878 | 8.087 | 7.878 | 8.072 | 44,357 | +0.16(+2.05%) |
Jul 24, 2017 | 7.956 | 8.051 | 7.883 | 7.909 | 51,118 | -0.07(-0.85%) |
Jul 21, 2017 | 7.993 | 7.993 | 7.857 | 7.977 | 64,999 | -0.00(-0.04%) |
Jul 20, 2017 | 7.956 | 8.045 | 7.930 | 7.980 | 59,293 | -0.04(-0.53%) |
Jul 19, 2017 | 8.051 | 8.092 | 7.893 | 8.023 | 63,874 | -0.01(-0.15%) |
Jul 18, 2017 | 8.009 | 8.082 | 7.999 | 8.035 | 22,168 | +0.03(+0.39%) |
Jul 17, 2017 | 7.930 | 8.019 | 7.894 | 8.004 | 14,335 | +0.12(+1.53%) |
Jul 14, 2017 | 7.857 | 7.929 | 7.852 | 7.883 | 11,531 | +0.08(+1.01%) |
Jul 13, 2017 | 7.930 | 8.009 | 7.805 | 7.805 | 31,072 | -0.12(-1.52%) |
Jul 12, 2017 | 7.915 | 7.975 | 7.888 | 7.925 | 14,456 | +0.03(+0.40%) |
Jul 11, 2017 | 7.941 | 7.941 | 7.852 | 7.894 | 15,054 | -0.06(-0.72%) |
Jul 10, 2017 | 7.894 | 8.024 | 7.894 | 7.951 | 4,634 | +0.04(+0.53%) |
Jul 07, 2017 | 7.941 | 7.941 | 7.852 | 7.909 | 19,327 | -0.03(-0.40%) |
Jul 06, 2017 | 7.930 | 8.082 | 7.878 | 7.941 | 19,612 | +0.04(+0.53%) |
Jul 05, 2017 | 8.098 | 8.101 | 7.894 | 7.899 | 23,904 | -0.26(-3.18%) |
Jul 03, 2017 | 8.087 | 8.223 | 8.082 | 8.159 | 9,832 | +0.14(+1.74%) |
Jun 30, 2017 | 8.140 | 8.191 | 7.988 | 8.019 | 9,722 | -0.12(-1.42%) |
Jun 29, 2017 | 7.935 | 8.134 | 7.935 | 8.134 | 23,948 | +0.26(+3.26%) |
Jun 28, 2017 | 8.087 | 8.155 | 7.878 | 7.878 | 36,181 | -0.19(-2.37%) |
Jun 27, 2017 | 8.022 | 8.131 | 7.939 | 8.069 | 20,206 | +0.04(+0.55%) |
Jun 26, 2017 | 7.949 | 8.102 | 7.949 | 8.025 | 18,798 | +0.07(+0.91%) |
Jun 23, 2017 | 7.949 | 8.044 | 7.949 | 7.952 | 9,893 | +0.02(+0.30%) |
Jun 22, 2017 | 8.048 | 8.069 | 7.928 | 7.928 | 62,065 | -0.12(-1.49%) |
Jun 21, 2017 | 7.939 | 8.053 | 7.934 | 8.048 | 45,024 | +0.10(+1.31%) |
Jun 20, 2017 | 8.017 | 8.074 | 7.944 | 7.944 | 21,977 | -0.06(-0.78%) |
Jun 19, 2017 | 8.058 | 8.168 | 7.991 | 8.006 | 32,049 | -0.01(-0.13%) |
Jun 16, 2017 | 8.022 | 8.164 | 7.959 | 8.017 | 49,711 | -0.04(-0.45%) |
Jun 15, 2017 | 8.012 | 8.164 | 7.939 | 8.053 | 34,512 | -0.03(-0.32%) |
Jun 14, 2017 | 8.173 | 8.189 | 8.032 | 8.079 | 23,497 | -0.09(-1.15%) |
Jun 13, 2017 | 8.152 | 8.178 | 8.043 | 8.173 | 13,170 | -0.01(-0.13%) |
Jun 12, 2017 | 8.173 | 8.194 | 7.991 | 8.183 | 28,052 | +0.05(+0.65%) |
Jun 09, 2017 | 8.121 | 8.173 | 7.991 | 8.131 | 28,397 | +0.04(+0.44%) |
Jun 08, 2017 | 8.075 | 8.170 | 7.970 | 8.095 | 37,641 | -0.05(-0.58%) |
Jun 07, 2017 | 8.173 | 8.173 | 8.009 | 8.142 | 26,861 | -0.04(-0.45%) |
Jun 06, 2017 | 8.017 | 8.178 | 7.954 | 8.178 | 26,317 | +0.19(+2.35%) |
Jun 05, 2017 | 8.074 | 8.199 | 7.944 | 7.991 | 38,709 | -0.18(-2.23%) |
Jun 02, 2017 | 8.022 | 8.194 | 7.918 | 8.173 | 39,218 | +0.05(+0.64%) |
Jun 01, 2017 | 7.965 | 8.157 | 7.887 | 8.121 | 47,461 | +0.18(+2.23%) |
May 31, 2017 | 7.918 | 7.955 | 7.913 | 7.944 | 9,349 | +0.03(+0.39%) |
May 30, 2017 | 8.100 | 8.100 | 7.913 | 7.913 | 29,967 | -0.26(-3.12%) |
May 26, 2017 | 8.032 | 8.168 | 8.032 | 8.168 | 16,722 | +0.10(+1.21%) |
May 25, 2017 | 8.034 | 8.071 | 7.952 | 8.070 | 31,071 | +0.10(+1.20%) |
May 24, 2017 | 8.148 | 8.184 | 7.939 | 7.975 | 48,449 | -0.15(-1.88%) |
May 23, 2017 | 8.045 | 8.133 | 8.029 | 8.127 | 9,671 | +0.06(+0.70%) |
May 22, 2017 | 7.977 | 8.159 | 7.977 | 8.071 | 37,025 | +0.18(+2.30%) |
May 19, 2017 | 7.744 | 8.024 | 7.744 | 7.889 | 36,611 | +0.09(+1.20%) |
May 18, 2017 | 7.760 | 7.832 | 7.760 | 7.796 | 9,845 | +0.01(+0.13%) |
May 17, 2017 | 7.796 | 7.860 | 7.744 | 7.786 | 38,445 | -0.06(-0.73%) |
May 16, 2017 | 7.905 | 7.929 | 7.822 | 7.843 | 14,971 | -0.05(-0.66%) |
May 15, 2017 | 7.879 | 7.972 | 7.796 | 7.894 | 23,714 | +0.04(+0.48%) |
May 12, 2017 | 7.920 | 7.938 | 7.839 | 7.857 | 30,048 | -0.06(-0.74%) |
May 11, 2017 | 7.988 | 7.988 | 7.925 | 7.915 | 16,893 | -0.06(-0.71%) |
May 10, 2017 | 7.920 | 8.029 | 7.920 | 7.972 | 19,961 | +0.09(+1.12%) |
May 09, 2017 | 7.910 | 7.946 | 7.874 | 7.884 | 9,849 | +0.01(+0.13%) |
May 08, 2017 | 7.910 | 7.998 | 7.848 | 7.874 | 29,245 | -0.04(-0.46%) |
May 05, 2017 | 7.936 | 8.003 | 7.879 | 7.910 | 18,152 | -0.05(-0.65%) |
May 04, 2017 | 8.133 | 8.158 | 7.936 | 7.962 | 94,671 | -0.22(-2.66%) |
May 03, 2017 | 8.241 | 8.261 | 8.133 | 8.179 | 20,420 | -0.03(-0.38%) |
May 02, 2017 | 8.262 | 8.262 | 8.210 | 8.210 | 18,262 | -0.05(-0.63%) |