Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2017 | 8.873 | 8.873 | 8.873 | 0 | -0.21(-2.28%) | |
Jul 27, 2017 | 9.084 | 9.248 | 9.069 | 9.080 | 9,955 | -0.00(-0.03%) |
Jul 26, 2017 | 8.793 | 9.340 | 8.793 | 9.083 | 3,518 | +0.00(+0.05%) |
Jul 25, 2017 | 9.354 | 9.354 | 9.078 | 9.078 | 4,278 | -0.17(-1.87%) |
Jul 24, 2017 | 9.299 | 9.299 | 9.251 | 9.251 | 1,449 | -0.13(-1.39%) |
Jul 21, 2017 | 9.694 | 9.824 | 9.141 | 9.381 | 4,344 | +0.56(+6.29%) |
Jul 20, 2017 | 9.270 | 9.690 | 8.826 | 8.826 | 4,916 | -0.29(-3.18%) |
Jul 19, 2017 | 9.443 | 9.443 | 9.116 | 9.116 | 2,115 | +0.42(+4.89%) |
Jul 18, 2017 | 8.551 | 8.691 | 8.551 | 8.691 | 546 | +0.28(+3.27%) |
Jul 17, 2017 | 8.453 | 8.593 | 8.406 | 8.415 | 16,291 | +0.01(+0.11%) |
Jul 14, 2017 | 8.406 | 8.467 | 8.383 | 8.406 | 34,998 | +0.00(+0.00%) |
Jul 13, 2017 | 8.401 | 8.406 | 8.393 | 8.406 | 8,079 | +0.06(+0.67%) |
Jul 12, 2017 | 8.336 | 8.406 | 8.336 | 8.350 | 3,505 | +0.03(+0.34%) |
Jul 11, 2017 | 8.303 | 8.322 | 8.303 | 8.322 | 873 | -0.08(-1.00%) |
Jul 10, 2017 | 8.331 | 8.406 | 8.331 | 8.406 | 905 | +0.06(+0.67%) |
Jul 07, 2017 | 8.350 | 8.350 | 8.350 | 8.350 | 214 | -0.06(-0.67%) |
Jul 06, 2017 | 8.373 | 8.406 | 8.373 | 8.406 | 959 | +0.07(+0.84%) |
Jul 05, 2017 | 8.336 | 8.336 | 8.336 | 8.336 | 400 | +0.04(+0.45%) |
Jul 03, 2017 | 8.341 | 8.341 | 8.298 | 8.298 | 471 | -0.05(-0.56%) |
Jun 30, 2017 | 8.345 | 8.383 | 8.341 | 8.345 | 2,021 | -0.05(-0.61%) |
Jun 29, 2017 | 8.397 | 8.397 | 8.397 | 8.397 | 603 | +0.03(+0.39%) |
Jun 28, 2017 | 8.350 | 8.441 | 8.350 | 8.364 | 8,548 | +0.01(+0.17%) |
Jun 27, 2017 | 8.397 | 8.397 | 8.345 | 8.350 | 3,244 | +0.01(+0.11%) |
Jun 26, 2017 | 8.406 | 8.464 | 8.317 | 8.341 | 11,085 | -0.07(-0.78%) |
Jun 23, 2017 | 8.359 | 8.406 | 8.341 | 8.406 | 2,289 | -0.01(-0.17%) |
Jun 22, 2017 | 8.453 | 8.499 | 8.413 | 8.420 | 12,771 | -0.03(-0.39%) |
Jun 21, 2017 | 8.546 | 8.546 | 8.436 | 8.453 | 6,818 | +0.07(+0.78%) |
Jun 20, 2017 | 8.401 | 8.401 | 8.327 | 8.387 | 2,021 | -0.00(-0.06%) |
Jun 19, 2017 | 8.369 | 8.392 | 8.317 | 8.392 | 2,606 | +0.07(+0.84%) |
Jun 16, 2017 | 8.602 | 8.602 | 8.322 | 8.322 | 93,825 | -0.13(-1.55%) |
Jun 15, 2017 | 8.387 | 8.453 | 8.345 | 8.453 | 11,580 | +0.00(+0.06%) |
Jun 14, 2017 | 8.546 | 8.546 | 8.317 | 8.448 | 14,077 | -0.00(-0.06%) |
Jun 13, 2017 | 8.639 | 8.639 | 8.312 | 8.453 | 15,201 | -0.07(-0.77%) |
Jun 12, 2017 | 8.397 | 8.800 | 8.315 | 8.518 | 52,994 | +0.16(+1.90%) |
Jun 09, 2017 | 8.406 | 8.457 | 8.266 | 8.359 | 17,826 | +0.05(+0.56%) |
Jun 08, 2017 | 8.406 | 8.574 | 8.219 | 8.312 | 11,443 | -0.03(-0.34%) |
Jun 07, 2017 | 8.499 | 8.756 | 8.312 | 8.341 | 12,469 | -0.18(-2.14%) |
Jun 06, 2017 | 8.779 | 8.779 | 8.523 | 8.523 | 7,132 | +0.00(+0.00%) |
Jun 05, 2017 | 8.826 | 8.920 | 8.429 | 8.523 | 18,130 | +0.16(+1.96%) |
Jun 02, 2017 | 8.966 | 8.966 | 8.233 | 8.359 | 17,852 | -0.58(-6.53%) |
Jun 01, 2017 | 8.920 | 8.943 | 8.920 | 8.943 | 11,546 | -0.09(-1.03%) |
May 31, 2017 | 9.036 | 9.036 | 9.036 | 9.036 | 385 | +0.16(+1.84%) |
May 30, 2017 | 8.901 | 9.008 | 8.873 | 8.873 | 8,081 | -0.00(-0.05%) |
May 26, 2017 | 8.878 | 8.878 | 8.878 | 8.878 | 321 | -0.04(-0.47%) |
May 25, 2017 | 9.130 | 9.130 | 8.920 | 8.920 | 1,368 | +0.03(+0.32%) |
May 24, 2017 | 8.983 | 8.983 | 8.892 | 8.892 | 762 | -0.04(-0.42%) |
May 23, 2017 | 9.293 | 9.293 | 8.929 | 8.929 | 13,698 | -0.28(-2.99%) |
May 22, 2017 | 9.204 | 9.204 | 9.204 | 9.204 | 214 | -0.37(-3.85%) |
May 17, 2017 | 9.573 | 9.573 | 9.573 | 111 | -0.02(-0.24%) | |
May 16, 2017 | 9.620 | 9.620 | 9.597 | 9.597 | 3,201 | +0.00(+0.00%) |
May 11, 2017 | 9.597 | 9.597 | 9.597 | 104 | +0.35(+3.84%) | |
May 10, 2017 | 9.267 | 9.318 | 9.223 | 9.242 | 4,368 | -0.55(-5.63%) |
May 08, 2017 | 9.793 | 9.793 | 9.793 | 0 | +0.15(+1.54%) | |
May 04, 2017 | 9.644 | 9.644 | 9.644 | 74 | -0.16(-1.66%) |