Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.650 | 8.650 | 8.540 | 8.560 | 13,015 | -0.09(-1.04%) |
Jul 28, 2017 | 8.690 | 8.690 | 8.650 | 8.650 | 4,800 | -0.04(-0.46%) |
Jul 27, 2017 | 8.690 | 8.700 | 8.680 | 8.690 | 4,300 | +0.04(+0.46%) |
Jul 26, 2017 | 8.650 | 8.650 | 8.600 | 8.650 | 3,500 | +0.05(+0.58%) |
Jul 25, 2017 | 8.650 | 8.650 | 8.600 | 8.600 | 3,701 | -0.05(-0.58%) |
Jul 24, 2017 | 8.650 | 8.650 | 8.650 | 8.650 | 818 | +0.00(+0.00%) |
Jul 21, 2017 | 8.650 | 8.650 | 8.650 | 8.650 | 3,000 | +0.00(+0.00%) |
Jul 20, 2017 | 8.650 | 8.650 | 8.620 | 8.650 | 17,100 | +0.00(+0.00%) |
Jul 19, 2017 | 8.650 | 8.650 | 8.650 | 8.650 | 2,000 | +0.00(+0.00%) |
Jul 18, 2017 | 8.630 | 8.650 | 8.620 | 8.650 | 7,600 | +0.02(+0.23%) |
Jul 17, 2017 | 8.620 | 8.640 | 8.620 | 8.630 | 2,210 | +0.03(+0.35%) |
Jul 13, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) | |
Jul 12, 2017 | 8.600 | 8.650 | 8.600 | 8.600 | 11,900 | +0.01(+0.12%) |
Jul 11, 2017 | 8.560 | 8.590 | 8.560 | 8.590 | 2,000 | -0.01(-0.12%) |
Jul 07, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) | |
Jul 04, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.09(+1.06%) | |
Jul 03, 2017 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 8.510 | 8.510 | 8.510 | 8.510 | 1,500 | +0.00(+0.00%) |
Jun 29, 2017 | 8.550 | 8.600 | 8.510 | 8.510 | 18,200 | -0.04(-0.47%) |
Jun 28, 2017 | 8.550 | 8.550 | 8.550 | 8.550 | 9,200 | +0.00(+0.00%) |
Jun 26, 2017 | 8.550 | 8.550 | 8.550 | 0 | +0.05(+0.59%) | |
Jun 23, 2017 | 8.550 | 8.550 | 8.500 | 8.500 | 8,825 | -0.05(-0.58%) |
Jun 22, 2017 | 8.600 | 8.600 | 8.550 | 8.550 | 1,950 | +0.00(+0.00%) |
Jun 21, 2017 | 8.550 | 8.550 | 8.550 | 8.550 | 2,119 | +0.00(+0.00%) |
Jun 20, 2017 | 8.550 | 8.550 | 8.550 | 8.550 | 1,500 | +0.04(+0.47%) |
Jun 15, 2017 | 8.510 | 8.510 | 8.510 | 0 | +0.00(+0.00%) | |
Jun 14, 2017 | 8.520 | 8.520 | 8.510 | 8.510 | 1,500 | -0.06(-0.70%) |
Jun 13, 2017 | 8.600 | 8.600 | 8.500 | 8.570 | 38,016 | -0.01(-0.12%) |
Jun 12, 2017 | 8.600 | 8.600 | 8.580 | 8.580 | 1,400 | -0.05(-0.58%) |
Jun 09, 2017 | 8.630 | 8.630 | 8.580 | 8.630 | 7,649 | -0.02(-0.23%) |
Jun 08, 2017 | 8.700 | 8.710 | 8.640 | 8.650 | 11,000 | -0.02(-0.23%) |
Jun 07, 2017 | 8.720 | 8.730 | 8.650 | 8.670 | 4,463 | -0.04(-0.46%) |
Jun 05, 2017 | 8.710 | 8.710 | 8.710 | 0 | +0.06(+0.69%) | |
Jun 02, 2017 | 8.650 | 8.660 | 8.650 | 8.650 | 900 | +0.04(+0.46%) |
May 31, 2017 | 8.610 | 8.610 | 8.610 | 0 | -0.04(-0.46%) | |
May 30, 2017 | 8.640 | 8.650 | 8.620 | 8.650 | 6,700 | -0.01(-0.12%) |
May 29, 2017 | 8.690 | 8.700 | 8.660 | 8.660 | 14,700 | -0.08(-0.92%) |
May 26, 2017 | 8.740 | 8.740 | 8.740 | 8.740 | 400 | +0.04(+0.46%) |
May 25, 2017 | 8.690 | 8.700 | 8.690 | 8.700 | 2,300 | -0.05(-0.57%) |
May 23, 2017 | 8.750 | 8.750 | 8.750 | 52 | +0.05(+0.57%) | |
May 19, 2017 | 8.640 | 8.700 | 8.630 | 8.700 | 3,817 | +0.09(+1.05%) |
May 18, 2017 | 8.750 | 8.750 | 8.610 | 8.610 | 50,735 | -0.14(-1.60%) |
May 17, 2017 | 8.800 | 8.800 | 8.750 | 8.750 | 35,400 | -0.05(-0.57%) |
May 16, 2017 | 8.800 | 8.800 | 8.800 | 8.800 | 9,200 | +0.00(+0.00%) |
May 15, 2017 | 8.800 | 8.800 | 8.800 | 8.800 | 2,200 | +0.00(+0.00%) |
May 11, 2017 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) | |
May 10, 2017 | 8.840 | 8.840 | 8.800 | 8.800 | 11,600 | +0.00(+0.00%) |
May 09, 2017 | 8.800 | 8.800 | 8.800 | 8.800 | 2,500 | +0.01(+0.11%) |
May 05, 2017 | 8.790 | 8.790 | 8.790 | 88 | +0.02(+0.23%) | |
May 04, 2017 | 8.800 | 8.800 | 8.770 | 8.770 | 21,086 | -0.03(-0.34%) |
May 03, 2017 | 8.800 | 8.800 | 8.800 | 8.800 | 2,600 | +0.04(+0.46%) |
May 02, 2017 | 8.790 | 8.800 | 8.730 | 8.760 | 27,598 | -0.04(-0.45%) |