Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.566 | 8.613 | 8.540 | 8.587 | 2,363,952 | -0.02(-0.18%) |
Jul 28, 2017 | 8.613 | 8.623 | 8.568 | 8.602 | 1,940,095 | -0.01(-0.06%) |
Jul 27, 2017 | 8.623 | 8.629 | 8.576 | 8.608 | 2,676,007 | +0.00(+0.00%) |
Jul 26, 2017 | 8.618 | 8.634 | 8.602 | 8.608 | 1,789,000 | +0.00(+0.00%) |
Jul 25, 2017 | 8.587 | 8.634 | 8.587 | 8.608 | 1,925,896 | +0.03(+0.37%) |
Jul 24, 2017 | 8.634 | 8.644 | 8.574 | 8.576 | 2,435,368 | -0.05(-0.61%) |
Jul 21, 2017 | 8.618 | 8.652 | 8.608 | 8.629 | 1,589,955 | +0.02(+0.24%) |
Jul 20, 2017 | 8.582 | 8.644 | 8.582 | 8.608 | 1,827,849 | +0.02(+0.24%) |
Jul 19, 2017 | 8.597 | 8.618 | 8.571 | 8.587 | 1,709,466 | -0.01(-0.12%) |
Jul 18, 2017 | 8.623 | 8.644 | 8.595 | 8.597 | 1,942,945 | -0.04(-0.49%) |
Jul 17, 2017 | 8.602 | 8.665 | 8.602 | 8.639 | 2,013,067 | +0.03(+0.37%) |
Jul 14, 2017 | 8.602 | 8.623 | 8.576 | 8.608 | 3,796,402 | +0.01(+0.12%) |
Jul 13, 2017 | 8.618 | 8.639 | 8.576 | 8.597 | 1,347,323 | -0.02(-0.18%) |
Jul 12, 2017 | 8.613 | 8.629 | 8.587 | 8.613 | 1,876,997 | +0.02(+0.24%) |
Jul 11, 2017 | 8.623 | 8.639 | 8.564 | 8.592 | 1,603,067 | -0.04(-0.43%) |
Jul 10, 2017 | 8.582 | 8.642 | 8.561 | 8.629 | 1,904,894 | +0.07(+0.86%) |
Jul 07, 2017 | 8.639 | 8.644 | 8.529 | 8.555 | 2,862,173 | -0.08(-0.97%) |
Jul 06, 2017 | 8.676 | 8.582 | 8.639 | 2,884,933 | -0.02(-0.18%) | |
Jul 05, 2017 | 8.660 | 8.733 | 8.634 | 8.655 | 4,433,568 | +0.01(+0.06%) |
Jul 03, 2017 | 8.592 | 8.686 | 8.592 | 8.650 | 2,452,427 | +0.07(+0.79%) |
Jun 30, 2017 | 8.566 | 8.610 | 8.544 | 8.582 | 5,113,441 | +0.06(+0.68%) |
Jun 29, 2017 | 8.545 | 8.566 | 8.492 | 8.524 | 3,276,538 | -0.02(-0.25%) |
Jun 28, 2017 | 8.545 | 8.566 | 8.524 | 8.545 | 2,127,475 | +0.03(+0.31%) |
Jun 27, 2017 | 8.566 | 8.587 | 8.513 | 8.519 | 5,814,783 | -0.04(-0.49%) |
Jun 26, 2017 | 8.555 | 8.582 | 8.519 | 8.561 | 3,852,048 | +0.03(+0.31%) |
Jun 23, 2017 | 8.513 | 8.534 | 2,003,036 | +0.03(+0.31%) | ||
Jun 22, 2017 | 8.508 | 8.542 | 8.461 | 8.508 | 3,912,336 | +0.03(+0.37%) |
Jun 21, 2017 | 8.529 | 8.545 | 8.466 | 8.477 | 2,454,559 | -0.06(-0.68%) |
Jun 20, 2017 | 8.529 | 8.545 | 8.513 | 8.534 | 3,332,736 | -0.01(-0.06%) |
Jun 19, 2017 | 8.561 | 8.571 | 8.516 | 8.540 | 5,677,179 | +0.00(+0.00%) |
Jun 16, 2017 | 8.524 | 8.550 | 8.508 | 8.540 | 2,730,013 | +0.01(+0.06%) |
Jun 15, 2017 | 8.472 | 8.550 | 8.456 | 8.534 | 3,121,160 | -0.01(-0.12%) |
Jun 14, 2017 | 8.618 | 8.623 | 8.519 | 8.545 | 5,124,431 | -0.06(-0.67%) |
Jun 13, 2017 | 8.513 | 8.644 | 8.513 | 8.602 | 4,963,707 | -0.03(-0.30%) |
Jun 12, 2017 | 8.608 | 8.636 | 8.531 | 8.629 | 3,476,370 | +0.02(+0.24%) |
Jun 09, 2017 | 8.552 | 8.613 | 8.543 | 8.608 | 3,031,587 | +0.07(+0.84%) |
Jun 08, 2017 | 8.572 | 8.603 | 8.506 | 8.537 | 3,036,410 | -0.04(-0.42%) |
Jun 07, 2017 | 8.572 | 8.639 | 8.554 | 8.572 | 2,583,892 | +0.03(+0.30%) |
Jun 06, 2017 | 8.593 | 8.608 | 8.511 | 8.547 | 2,863,883 | -0.05(-0.60%) |
Jun 05, 2017 | 8.629 | 8.639 | 8.580 | 8.598 | 1,863,154 | -0.02(-0.24%) |
Jun 02, 2017 | 8.613 | 8.634 | 8.577 | 8.618 | 1,692,935 | +0.02(+0.18%) |
Jun 01, 2017 | 8.526 | 8.626 | 8.511 | 8.603 | 2,156,965 | +0.08(+0.90%) |
May 31, 2017 | 8.598 | 8.613 | 8.516 | 8.526 | 3,270,204 | -0.06(-0.72%) |
May 30, 2017 | 8.618 | 8.634 | 8.562 | 8.588 | 4,113,064 | -0.01(-0.12%) |
May 26, 2017 | 8.588 | 8.639 | 8.577 | 8.598 | 1,883,869 | +0.01(+0.12%) |
May 25, 2017 | 8.613 | 8.685 | 8.588 | 8.588 | 2,483,614 | -0.04(-0.47%) |
May 24, 2017 | 8.593 | 8.634 | 8.583 | 8.629 | 3,171,111 | +0.05(+0.60%) |
May 23, 2017 | 8.501 | 8.611 | 8.475 | 8.577 | 3,086,753 | +0.10(+1.15%) |
May 22, 2017 | 8.511 | 8.511 | 8.444 | 8.480 | 2,342,238 | +0.04(+0.49%) |
May 19, 2017 | 8.449 | 8.511 | 8.347 | 8.439 | 3,888,370 | +0.04(+0.49%) |
May 18, 2017 | 8.419 | 8.444 | 8.332 | 8.398 | 3,853,549 | -0.01(-0.09%) |
May 17, 2017 | 8.419 | 8.444 | 8.362 | 8.406 | 5,015,222 | -0.06(-0.76%) |
May 16, 2017 | 8.449 | 8.475 | 8.362 | 8.470 | 4,963,491 | +0.05(+0.61%) |
May 15, 2017 | 8.342 | 8.460 | 8.337 | 8.419 | 4,054,511 | +0.06(+0.67%) |
May 12, 2017 | 8.398 | 8.403 | 8.306 | 8.362 | 4,359,104 | -0.03(-0.37%) |
May 11, 2017 | 8.398 | 8.403 | 8.321 | 8.393 | 4,112,997 | -0.01(-0.06%) |
May 10, 2017 | 8.357 | 8.424 | 8.337 | 8.398 | 5,352,447 | +0.03(+0.37%) |
May 09, 2017 | 8.506 | 8.516 | 8.342 | 8.368 | 6,726,072 | -0.13(-1.51%) |
May 08, 2017 | 8.501 | 8.526 | 8.439 | 8.496 | 6,128,356 | -0.02(-0.18%) |
May 05, 2017 | 8.552 | 8.574 | 8.475 | 8.511 | 5,527,861 | -0.03(-0.36%) |
May 04, 2017 | 8.603 | 8.654 | 8.506 | 8.542 | 6,788,128 | -0.06(-0.66%) |
May 03, 2017 | 8.844 | 8.885 | 8.506 | 8.598 | 16,953,644 | -0.38(-4.22%) |
May 02, 2017 | 8.931 | 9.054 | 8.931 | 8.977 | 3,563,496 | -0.01(-0.06%) |