Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.793 | 8.830 | 8.688 | 8.809 | 396,067 | +0.02(+0.24%) |
Jul 28, 2017 | 8.730 | 8.793 | 8.652 | 8.788 | 514,712 | +0.07(+0.78%) |
Jul 27, 2017 | 8.631 | 8.877 | 8.558 | 8.720 | 895,670 | +0.09(+1.03%) |
Jul 26, 2017 | 8.370 | 8.662 | 8.307 | 8.631 | 394,135 | +0.26(+3.12%) |
Jul 25, 2017 | 8.490 | 8.490 | 8.318 | 8.370 | 204,594 | -0.09(-1.05%) |
Jul 24, 2017 | 8.323 | 8.532 | 8.307 | 8.459 | 303,498 | +0.10(+1.25%) |
Jul 21, 2017 | 8.448 | 8.490 | 8.291 | 8.354 | 208,805 | -0.13(-1.48%) |
Jul 20, 2017 | 8.438 | 8.532 | 8.412 | 8.479 | 161,044 | +0.01(+0.12%) |
Jul 19, 2017 | 8.621 | 8.652 | 8.344 | 8.469 | 901,963 | -0.08(-0.98%) |
Jul 18, 2017 | 8.542 | 8.615 | 8.464 | 8.553 | 482,302 | +0.01(+0.12%) |
Jul 17, 2017 | 8.527 | 8.547 | 8.466 | 8.542 | 193,704 | -0.04(-0.49%) |
Jul 14, 2017 | 8.652 | 8.772 | 8.563 | 8.584 | 704,504 | -0.06(-0.73%) |
Jul 13, 2017 | 8.600 | 8.647 | 8.432 | 8.647 | 482,106 | +0.10(+1.16%) |
Jul 12, 2017 | 8.406 | 8.553 | 8.359 | 8.547 | 297,632 | +0.19(+2.25%) |
Jul 11, 2017 | 8.375 | 8.412 | 8.291 | 8.359 | 281,297 | -0.05(-0.62%) |
Jul 10, 2017 | 8.291 | 8.453 | 8.281 | 8.412 | 703,524 | +0.14(+1.71%) |
Jul 07, 2017 | 8.229 | 8.270 | 8.218 | 8.270 | 129,025 | +0.05(+0.64%) |
Jul 06, 2017 | 8.323 | 8.323 | 8.197 | 8.218 | 231,716 | -0.11(-1.32%) |
Jul 05, 2017 | 8.359 | 8.359 | 8.156 | 8.328 | 230,296 | -0.03(-0.38%) |
Jul 03, 2017 | 8.380 | 8.380 | 8.307 | 8.359 | 208,332 | +0.03(+0.38%) |
Jun 30, 2017 | 8.406 | 8.406 | 8.270 | 8.328 | 492,723 | -0.03(-0.31%) |
Jun 29, 2017 | 8.370 | 8.422 | 8.255 | 8.354 | 261,680 | +0.02(+0.25%) |
Jun 28, 2017 | 8.354 | 8.412 | 8.286 | 8.333 | 369,774 | +0.02(+0.19%) |
Jun 27, 2017 | 8.323 | 8.344 | 8.244 | 8.318 | 173,032 | -0.01(-0.13%) |
Jun 26, 2017 | 8.286 | 8.359 | 8.253 | 8.328 | 283,587 | -0.01(-0.06%) |
Jun 23, 2017 | 8.333 | 8.359 | 8.286 | 8.333 | 261,479 | -0.02(-0.19%) |
Jun 22, 2017 | 8.286 | 8.359 | 8.244 | 8.349 | 113,936 | +0.06(+0.76%) |
Jun 21, 2017 | 8.338 | 8.370 | 8.216 | 8.286 | 199,446 | -0.02(-0.19%) |
Jun 20, 2017 | 8.318 | 8.448 | 8.176 | 8.302 | 238,974 | +0.01(+0.13%) |
Jun 19, 2017 | 8.281 | 8.291 | 8.187 | 8.291 | 136,279 | +0.05(+0.63%) |
Jun 16, 2017 | 8.276 | 8.291 | 8.187 | 8.239 | 113,710 | -0.01(-0.06%) |
Jun 15, 2017 | 8.281 | 8.281 | 8.161 | 8.244 | 149,040 | -0.07(-0.82%) |
Jun 14, 2017 | 8.359 | 8.359 | 8.265 | 8.312 | 197,784 | -0.05(-0.56%) |
Jun 13, 2017 | 8.239 | 8.385 | 8.239 | 8.359 | 125,713 | +0.08(+1.01%) |
Jun 12, 2017 | 8.333 | 8.438 | 8.260 | 8.276 | 246,627 | -0.05(-0.56%) |
Jun 09, 2017 | 8.307 | 8.396 | 8.291 | 8.323 | 212,287 | +0.02(+0.25%) |
Jun 08, 2017 | 8.239 | 8.312 | 8.239 | 8.302 | 124,040 | +0.06(+0.76%) |
Jun 07, 2017 | 8.427 | 8.438 | 8.239 | 8.239 | 180,298 | -0.18(-2.11%) |
Jun 06, 2017 | 8.260 | 8.443 | 8.244 | 8.417 | 311,133 | +0.14(+1.70%) |
Jun 05, 2017 | 8.396 | 8.396 | 8.265 | 8.276 | 204,793 | -0.10(-1.19%) |
Jun 02, 2017 | 8.359 | 8.417 | 8.281 | 8.375 | 122,101 | +0.07(+0.82%) |
Jun 01, 2017 | 8.385 | 8.464 | 8.307 | 8.307 | 235,408 | -0.04(-0.50%) |
May 31, 2017 | 8.391 | 8.391 | 8.265 | 8.349 | 150,986 | -0.03(-0.31%) |
May 30, 2017 | 8.621 | 8.683 | 8.365 | 8.375 | 303,728 | -0.20(-2.38%) |
May 26, 2017 | 8.359 | 8.615 | 8.350 | 8.579 | 287,499 | +0.21(+2.56%) |
May 25, 2017 | 8.385 | 8.385 | 8.307 | 8.365 | 387,032 | +0.03(+0.31%) |
May 24, 2017 | 8.338 | 8.359 | 8.307 | 8.338 | 252,514 | +0.00(+0.00%) |
May 23, 2017 | 8.333 | 8.362 | 8.286 | 8.338 | 280,486 | +0.03(+0.31%) |
May 22, 2017 | 8.323 | 8.385 | 8.223 | 8.312 | 635,143 | -0.01(-0.13%) |
May 19, 2017 | 8.344 | 8.367 | 8.223 | 8.323 | 236,637 | -0.02(-0.19%) |
May 18, 2017 | 8.129 | 8.359 | 8.062 | 8.338 | 329,571 | +0.22(+2.77%) |
May 17, 2017 | 8.176 | 8.192 | 8.041 | 8.114 | 285,451 | -0.09(-1.15%) |
May 16, 2017 | 8.229 | 8.235 | 8.156 | 8.208 | 229,282 | +0.04(+0.45%) |
May 15, 2017 | 8.135 | 8.171 | 8.102 | 8.171 | 254,967 | +0.10(+1.20%) |
May 12, 2017 | 8.115 | 8.545 | 8.054 | 8.074 | 161,722 | -0.05(-0.63%) |
May 11, 2017 | 8.141 | 8.181 | 8.048 | 8.125 | 386,468 | -0.02(-0.19%) |
May 10, 2017 | 8.151 | 8.217 | 8.089 | 8.141 | 1,262,249 | +0.03(+0.32%) |
May 09, 2017 | 8.187 | 8.233 | 8.084 | 8.115 | 472,517 | -0.02(-0.25%) |
May 08, 2017 | 8.156 | 8.187 | 8.089 | 8.135 | 304,944 | +0.05(+0.57%) |
May 05, 2017 | 7.926 | 8.176 | 7.803 | 8.089 | 694,827 | +0.15(+1.87%) |
May 04, 2017 | 7.956 | 7.982 | 7.874 | 7.941 | 679,455 | +0.02(+0.19%) |
May 03, 2017 | 7.890 | 7.987 | 7.864 | 7.926 | 269,744 | +0.05(+0.58%) |
May 02, 2017 | 7.905 | 7.940 | 7.859 | 7.880 | 427,402 | +0.00(+0.00%) |