Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.170 | 9.170 | 9.080 | 9.100 | 12,441 | +0.00(+0.00%) |
Jul 28, 2017 | 9.190 | 9.190 | 9.080 | 9.100 | 9,447 | -0.07(-0.76%) |
Jul 27, 2017 | 9.200 | 9.200 | 9.060 | 9.170 | 32,063 | -0.05(-0.54%) |
Jul 26, 2017 | 9.300 | 9.340 | 9.210 | 9.220 | 39,481 | -0.03(-0.32%) |
Jul 25, 2017 | 9.160 | 9.320 | 9.160 | 9.250 | 77,965 | +0.10(+1.09%) |
Jul 24, 2017 | 9.200 | 9.240 | 9.150 | 9.150 | 16,682 | +0.00(+0.00%) |
Jul 21, 2017 | 9.170 | 9.200 | 9.150 | 9.150 | 25,950 | +0.00(+0.00%) |
Jul 20, 2017 | 9.150 | 9.180 | 9.090 | 9.150 | 61,790 | +0.00(+0.00%) |
Jul 19, 2017 | 9.100 | 9.200 | 9.070 | 9.150 | 103,037 | +0.09(+0.99%) |
Jul 18, 2017 | 9.140 | 9.140 | 9.050 | 9.060 | 17,213 | +0.00(+0.00%) |
Jul 17, 2017 | 9.150 | 9.150 | 9.060 | 9.060 | 33,080 | -0.06(-0.66%) |
Jul 14, 2017 | 9.120 | 9.150 | 9.100 | 9.120 | 62,775 | +0.02(+0.22%) |
Jul 13, 2017 | 9.050 | 9.130 | 9.030 | 9.100 | 37,229 | +0.07(+0.78%) |
Jul 12, 2017 | 9.010 | 9.030 | 8.990 | 9.030 | 12,200 | +0.03(+0.33%) |
Jul 11, 2017 | 8.990 | 9.000 | 8.950 | 9.000 | 23,398 | -0.03(-0.33%) |
Jul 10, 2017 | 8.970 | 9.050 | 8.970 | 9.030 | 25,779 | +0.06(+0.67%) |
Jul 07, 2017 | 8.960 | 9.000 | 8.910 | 8.970 | 17,656 | +0.07(+0.79%) |
Jul 06, 2017 | 8.940 | 8.950 | 8.830 | 8.900 | 13,905 | -0.01(-0.11%) |
Jul 05, 2017 | 8.820 | 8.930 | 8.800 | 8.910 | 25,943 | +0.06(+0.68%) |
Jul 04, 2017 | 8.850 | 8.900 | 8.750 | 8.850 | 36,146 | +0.02(+0.23%) |
Jul 03, 2017 | 8.830 | 8.830 | 8.830 | 8.830 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 8.770 | 8.830 | 8.750 | 8.830 | 35,399 | +0.02(+0.23%) |
Jun 29, 2017 | 8.860 | 8.900 | 8.770 | 8.810 | 27,200 | -0.02(-0.23%) |
Jun 28, 2017 | 8.830 | 8.900 | 8.800 | 8.830 | 24,723 | -0.13(-1.45%) |
Jun 27, 2017 | 8.910 | 9.000 | 8.910 | 8.960 | 30,722 | +0.02(+0.22%) |
Jun 26, 2017 | 8.950 | 8.960 | 8.870 | 8.940 | 48,416 | +0.02(+0.22%) |
Jun 23, 2017 | 8.910 | 8.960 | 8.850 | 8.920 | 26,061 | +0.02(+0.22%) |
Jun 22, 2017 | 8.800 | 8.940 | 8.800 | 8.900 | 59,345 | +0.16(+1.83%) |
Jun 21, 2017 | 8.800 | 8.800 | 8.740 | 8.740 | 6,726 | +0.00(+0.00%) |
Jun 20, 2017 | 8.830 | 8.850 | 8.740 | 8.740 | 32,421 | -0.06(-0.68%) |
Jun 19, 2017 | 8.740 | 8.850 | 8.670 | 8.800 | 25,633 | +0.08(+0.92%) |
Jun 16, 2017 | 8.640 | 8.720 | 8.640 | 8.720 | 23,185 | +0.02(+0.23%) |
Jun 15, 2017 | 8.700 | 8.710 | 8.680 | 8.700 | 9,145 | -0.03(-0.34%) |
Jun 14, 2017 | 8.750 | 8.750 | 8.670 | 8.730 | 17,706 | -0.02(-0.23%) |
Jun 13, 2017 | 8.690 | 8.750 | 8.660 | 8.750 | 26,394 | +0.06(+0.69%) |
Jun 12, 2017 | 8.710 | 8.710 | 8.640 | 8.690 | 24,456 | +0.07(+0.81%) |
Jun 09, 2017 | 8.580 | 8.660 | 8.550 | 8.620 | 18,505 | +0.03(+0.35%) |
Jun 08, 2017 | 8.460 | 8.630 | 8.460 | 8.590 | 11,000 | +0.13(+1.54%) |
Jun 07, 2017 | 8.560 | 8.640 | 8.460 | 8.460 | 25,925 | -0.01(-0.12%) |
Jun 06, 2017 | 8.510 | 8.540 | 8.470 | 8.470 | 10,692 | +0.01(+0.12%) |
Jun 05, 2017 | 8.500 | 8.500 | 8.460 | 8.460 | 9,721 | -0.05(-0.59%) |
Jun 02, 2017 | 8.580 | 8.580 | 8.510 | 8.510 | 3,945 | -0.01(-0.12%) |
Jun 01, 2017 | 8.690 | 8.690 | 8.470 | 8.520 | 29,546 | -0.10(-1.16%) |
May 31, 2017 | 8.720 | 8.760 | 8.510 | 8.620 | 24,734 | -0.08(-0.92%) |
May 30, 2017 | 8.730 | 8.730 | 8.650 | 8.700 | 8,435 | -0.04(-0.46%) |
May 29, 2017 | 8.750 | 8.800 | 8.730 | 8.740 | 7,284 | -0.03(-0.34%) |
May 26, 2017 | 8.800 | 8.800 | 8.770 | 8.770 | 33,586 | -0.01(-0.11%) |
May 25, 2017 | 8.820 | 8.840 | 8.770 | 8.780 | 43,880 | +0.00(+0.00%) |
May 24, 2017 | 8.800 | 8.800 | 8.720 | 8.780 | 24,775 | -0.02(-0.23%) |
May 23, 2017 | 8.850 | 8.850 | 8.780 | 8.800 | 70,255 | -0.08(-0.90%) |
May 19, 2017 | 8.690 | 8.890 | 8.650 | 8.880 | 45,470 | +0.28(+3.26%) |
May 18, 2017 | 8.500 | 8.670 | 8.470 | 8.600 | 57,076 | +0.10(+1.18%) |
May 17, 2017 | 8.770 | 8.820 | 8.500 | 8.500 | 62,855 | -0.32(-3.63%) |
May 16, 2017 | 8.840 | 8.840 | 8.780 | 8.820 | 7,780 | -0.01(-0.11%) |
May 15, 2017 | 8.760 | 8.830 | 8.760 | 8.830 | 9,186 | +0.08(+0.91%) |
May 12, 2017 | 8.800 | 8.800 | 8.670 | 8.750 | 30,213 | +0.00(+0.00%) |
May 11, 2017 | 8.820 | 8.830 | 8.750 | 8.750 | 47,950 | -0.08(-0.91%) |
May 10, 2017 | 8.830 | 8.840 | 8.800 | 8.830 | 8,770 | -0.01(-0.11%) |
May 09, 2017 | 8.830 | 8.840 | 8.780 | 8.840 | 47,250 | +0.03(+0.34%) |
May 08, 2017 | 8.810 | 8.810 | 8.780 | 8.810 | 41,482 | +0.02(+0.23%) |
May 05, 2017 | 8.740 | 8.790 | 8.670 | 8.790 | 73,682 | +0.09(+1.03%) |
May 04, 2017 | 8.660 | 8.700 | 8.660 | 8.700 | 42,853 | +0.05(+0.58%) |
May 03, 2017 | 8.650 | 8.730 | 8.600 | 8.650 | 51,857 | +0.07(+0.82%) |
May 02, 2017 | 8.570 | 8.600 | 8.480 | 8.580 | 99,263 | +0.02(+0.23%) |