Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.813 | 8.844 | 8.735 | 8.833 | 102,601 | +0.02(+0.24%) |
Jul 28, 2017 | 8.885 | 8.920 | 8.759 | 8.813 | 91,818 | -0.10(-1.11%) |
Jul 27, 2017 | 8.979 | 8.984 | 8.859 | 8.911 | 157,648 | -0.06(-0.69%) |
Jul 26, 2017 | 8.885 | 9.000 | 8.885 | 8.974 | 207,458 | +0.08(+0.94%) |
Jul 25, 2017 | 8.833 | 8.901 | 8.797 | 8.891 | 87,617 | +0.09(+1.00%) |
Jul 24, 2017 | 8.719 | 8.833 | 8.719 | 8.802 | 139,348 | +0.08(+0.89%) |
Jul 21, 2017 | 8.802 | 8.844 | 8.709 | 8.724 | 175,642 | -0.07(-0.83%) |
Jul 20, 2017 | 8.818 | 8.781 | 8.797 | 155,439 | -0.02(-0.24%) | |
Jul 19, 2017 | 8.901 | 8.901 | 8.797 | 8.818 | 186,302 | -0.02(-0.24%) |
Jul 18, 2017 | 8.776 | 8.849 | 8.662 | 8.839 | 345,792 | +0.11(+1.25%) |
Jul 17, 2017 | 8.652 | 8.948 | 8.615 | 8.729 | 234,594 | +0.13(+1.51%) |
Jul 14, 2017 | 8.678 | 8.678 | 8.579 | 8.600 | 95,311 | -0.06(-0.66%) |
Jul 13, 2017 | 8.600 | 8.678 | 8.589 | 8.657 | 185,236 | +0.08(+0.91%) |
Jul 12, 2017 | 8.511 | 8.672 | 8.511 | 8.579 | 89,784 | +0.07(+0.79%) |
Jul 11, 2017 | 8.542 | 8.542 | 8.428 | 8.511 | 82,975 | +0.01(+0.12%) |
Jul 10, 2017 | 8.454 | 8.516 | 8.444 | 8.501 | 149,105 | +0.05(+0.62%) |
Jul 07, 2017 | 8.361 | 8.464 | 8.262 | 8.449 | 172,111 | +0.15(+1.75%) |
Jul 06, 2017 | 8.485 | 8.532 | 8.153 | 8.303 | 520,297 | -0.18(-2.08%) |
Jul 05, 2017 | 8.402 | 8.496 | 8.402 | 8.480 | 197,508 | +0.07(+0.87%) |
Jul 03, 2017 | 8.475 | 8.506 | 8.402 | 8.407 | 135,260 | -0.06(-0.68%) |
Jun 30, 2017 | 8.501 | 8.516 | 8.390 | 8.464 | 184,154 | -0.03(-0.37%) |
Jun 29, 2017 | 8.506 | 8.537 | 8.464 | 8.496 | 101,596 | -0.01(-0.12%) |
Jun 28, 2017 | 8.568 | 8.568 | 8.490 | 8.506 | 164,183 | -0.04(-0.43%) |
Jun 27, 2017 | 8.563 | 8.704 | 8.514 | 8.542 | 194,242 | -0.03(-0.30%) |
Jun 26, 2017 | 8.678 | 8.724 | 8.542 | 8.568 | 222,517 | -0.10(-1.14%) |
Jun 23, 2017 | 8.657 | 8.668 | 8.626 | 8.667 | 78,702 | +0.01(+0.06%) |
Jun 22, 2017 | 8.600 | 8.698 | 8.548 | 8.662 | 135,666 | +0.07(+0.85%) |
Jun 21, 2017 | 8.563 | 8.652 | 8.537 | 8.589 | 154,480 | +0.03(+0.36%) |
Jun 20, 2017 | 8.516 | 8.615 | 8.496 | 8.558 | 106,431 | +0.03(+0.37%) |
Jun 19, 2017 | 8.376 | 8.709 | 8.376 | 8.527 | 304,948 | +0.01(+0.06%) |
Jun 16, 2017 | 8.574 | 8.579 | 8.361 | 8.522 | 284,623 | -0.06(-0.67%) |
Jun 15, 2017 | 8.657 | 8.657 | 8.475 | 8.579 | 263,894 | -0.08(-0.96%) |
Jun 14, 2017 | 8.667 | 8.729 | 8.594 | 8.662 | 141,953 | -0.06(-0.66%) |
Jun 13, 2017 | 8.704 | 8.740 | 8.641 | 8.719 | 108,925 | +0.07(+0.84%) |
Jun 12, 2017 | 8.818 | 8.896 | 8.568 | 8.646 | 291,675 | -0.14(-1.54%) |
Jun 09, 2017 | 8.844 | 8.915 | 8.740 | 8.781 | 119,364 | -0.01(-0.12%) |
Jun 08, 2017 | 8.688 | 8.818 | 8.678 | 8.792 | 149,725 | +0.11(+1.26%) |
Jun 07, 2017 | 8.704 | 8.784 | 8.641 | 8.683 | 187,206 | -0.02(-0.24%) |
Jun 06, 2017 | 8.781 | 8.859 | 8.652 | 8.704 | 429,189 | -0.12(-1.41%) |
Jun 05, 2017 | 8.979 | 8.979 | 8.755 | 8.828 | 277,174 | -0.11(-1.28%) |
Jun 02, 2017 | 8.937 | 9.020 | 8.927 | 8.943 | 190,848 | +0.05(+0.53%) |
Jun 01, 2017 | 8.787 | 8.922 | 8.787 | 8.896 | 131,361 | +0.10(+1.18%) |
May 31, 2017 | 8.865 | 8.903 | 8.755 | 8.792 | 217,750 | -0.08(-0.88%) |
May 30, 2017 | 8.807 | 9.026 | 8.807 | 8.870 | 259,262 | +0.06(+0.71%) |
May 26, 2017 | 8.937 | 9.026 | 8.631 | 8.807 | 466,592 | -0.08(-0.88%) |
May 25, 2017 | 9.012 | 9.012 | 8.809 | 8.885 | 735,688 | -0.08(-0.91%) |
May 24, 2017 | 9.048 | 9.139 | 8.850 | 8.967 | 1,145,587 | -0.08(-0.90%) |
May 23, 2017 | 9.033 | 9.053 | 8.824 | 9.048 | 398,995 | +0.08(+0.91%) |
May 22, 2017 | 8.972 | 8.992 | 8.916 | 8.967 | 334,831 | +0.07(+0.80%) |
May 19, 2017 | 8.835 | 8.962 | 8.814 | 8.896 | 277,664 | +0.07(+0.75%) |
May 18, 2017 | 8.784 | 8.941 | 8.718 | 8.830 | 324,491 | +0.07(+0.75%) |
May 17, 2017 | 8.728 | 8.835 | 8.687 | 8.764 | 204,971 | +0.01(+0.06%) |
May 16, 2017 | 8.936 | 8.946 | 8.713 | 8.758 | 234,011 | -0.17(-1.88%) |
May 15, 2017 | 8.774 | 8.951 | 8.753 | 8.926 | 296,621 | +0.21(+2.45%) |
May 12, 2017 | 8.586 | 8.753 | 8.586 | 8.713 | 325,917 | +0.11(+1.24%) |
May 11, 2017 | 8.454 | 8.662 | 8.454 | 8.606 | 212,254 | +0.11(+1.31%) |
May 10, 2017 | 8.586 | 8.626 | 8.469 | 8.494 | 225,773 | -0.05(-0.54%) |
May 09, 2017 | 8.642 | 8.708 | 8.540 | 8.540 | 167,488 | -0.10(-1.18%) |
May 08, 2017 | 8.687 | 8.748 | 8.591 | 8.642 | 313,423 | +0.00(+0.00%) |
May 05, 2017 | 8.632 | 8.758 | 8.449 | 8.642 | 550,338 | +0.09(+1.01%) |
May 04, 2017 | 8.327 | 8.581 | 8.022 | 8.555 | 760,853 | +0.27(+3.25%) |
May 03, 2017 | 8.464 | 8.464 | 8.235 | 8.286 | 326,567 | -0.16(-1.86%) |
May 02, 2017 | 8.428 | 8.464 | 8.392 | 8.444 | 260,633 | +0.02(+0.18%) |