Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.573 | 8.621 | 8.547 | 8.594 | 2,361,862 | -0.02(-0.18%) |
Jul 28, 2017 | 8.621 | 8.631 | 8.576 | 8.610 | 1,938,380 | -0.01(-0.06%) |
Jul 27, 2017 | 8.631 | 8.636 | 8.584 | 8.615 | 2,673,641 | +0.00(+0.00%) |
Jul 26, 2017 | 8.626 | 8.642 | 8.610 | 8.615 | 1,787,418 | +0.00(+0.00%) |
Jul 25, 2017 | 8.594 | 8.642 | 8.594 | 8.615 | 1,924,193 | +0.03(+0.37%) |
Jul 24, 2017 | 8.642 | 8.652 | 8.581 | 8.584 | 2,433,215 | -0.05(-0.61%) |
Jul 21, 2017 | 8.626 | 8.660 | 8.615 | 8.636 | 1,588,550 | +0.02(+0.24%) |
Jul 20, 2017 | 8.589 | 8.652 | 8.589 | 8.615 | 1,826,233 | +0.02(+0.24%) |
Jul 19, 2017 | 8.605 | 8.626 | 8.579 | 8.594 | 1,707,955 | -0.01(-0.12%) |
Jul 18, 2017 | 8.631 | 8.652 | 8.602 | 8.605 | 1,941,227 | -0.04(-0.49%) |
Jul 17, 2017 | 8.610 | 8.673 | 8.610 | 8.647 | 2,011,287 | +0.03(+0.37%) |
Jul 14, 2017 | 8.610 | 8.631 | 8.584 | 8.615 | 3,793,045 | +0.01(+0.12%) |
Jul 13, 2017 | 8.626 | 8.647 | 8.584 | 8.605 | 1,346,131 | -0.02(-0.18%) |
Jul 12, 2017 | 8.621 | 8.636 | 8.594 | 8.621 | 1,875,338 | +0.02(+0.24%) |
Jul 11, 2017 | 8.631 | 8.647 | 8.572 | 8.600 | 1,601,649 | -0.04(-0.42%) |
Jul 10, 2017 | 8.589 | 8.649 | 8.568 | 8.636 | 1,903,210 | +0.07(+0.86%) |
Jul 07, 2017 | 8.647 | 8.652 | 8.537 | 8.563 | 2,859,642 | -0.08(-0.97%) |
Jul 06, 2017 | 8.684 | 8.589 | 8.647 | 2,882,382 | -0.02(-0.18%) | |
Jul 05, 2017 | 8.668 | 8.741 | 8.642 | 8.663 | 4,429,648 | +0.01(+0.06%) |
Jul 03, 2017 | 8.600 | 8.694 | 8.600 | 8.657 | 2,450,259 | +0.07(+0.79%) |
Jun 30, 2017 | 8.573 | 8.618 | 8.552 | 8.589 | 5,108,920 | +0.06(+0.68%) |
Jun 29, 2017 | 8.552 | 8.573 | 8.500 | 8.531 | 3,273,641 | -0.02(-0.25%) |
Jun 28, 2017 | 8.552 | 8.573 | 8.531 | 8.552 | 2,125,594 | +0.03(+0.31%) |
Jun 27, 2017 | 8.573 | 8.594 | 8.521 | 8.526 | 5,809,642 | -0.04(-0.49%) |
Jun 26, 2017 | 8.563 | 8.589 | 8.526 | 8.568 | 3,848,642 | +0.03(+0.31%) |
Jun 23, 2017 | 8.521 | 8.542 | 2,001,265 | +0.03(+0.31%) | ||
Jun 22, 2017 | 8.516 | 8.550 | 8.469 | 8.516 | 3,908,877 | +0.03(+0.37%) |
Jun 21, 2017 | 8.537 | 8.552 | 8.474 | 8.484 | 2,452,389 | -0.06(-0.68%) |
Jun 20, 2017 | 8.537 | 8.552 | 8.521 | 8.542 | 3,329,789 | -0.01(-0.06%) |
Jun 19, 2017 | 8.568 | 8.579 | 8.524 | 8.547 | 5,672,160 | +0.00(+0.00%) |
Jun 16, 2017 | 8.531 | 8.558 | 8.516 | 8.547 | 2,727,599 | +0.01(+0.06%) |
Jun 15, 2017 | 8.479 | 8.558 | 8.463 | 8.542 | 3,118,400 | -0.01(-0.12%) |
Jun 14, 2017 | 8.626 | 8.631 | 8.526 | 8.552 | 5,119,901 | -0.06(-0.67%) |
Jun 13, 2017 | 8.521 | 8.652 | 8.521 | 8.610 | 4,959,318 | -0.03(-0.30%) |
Jun 12, 2017 | 8.616 | 8.644 | 8.539 | 8.636 | 3,473,296 | +0.02(+0.24%) |
Jun 09, 2017 | 8.559 | 8.621 | 8.551 | 8.616 | 3,028,906 | +0.07(+0.84%) |
Jun 08, 2017 | 8.580 | 8.611 | 8.513 | 8.544 | 3,033,725 | -0.04(-0.42%) |
Jun 07, 2017 | 8.580 | 8.647 | 8.562 | 8.580 | 2,581,607 | +0.03(+0.30%) |
Jun 06, 2017 | 8.600 | 8.616 | 8.518 | 8.554 | 2,861,351 | -0.05(-0.60%) |
Jun 05, 2017 | 8.636 | 8.647 | 8.588 | 8.606 | 1,861,506 | -0.02(-0.24%) |
Jun 02, 2017 | 8.621 | 8.641 | 8.585 | 8.626 | 1,691,438 | +0.02(+0.18%) |
Jun 01, 2017 | 8.534 | 8.634 | 8.518 | 8.611 | 2,155,058 | +0.08(+0.90%) |
May 31, 2017 | 8.606 | 8.621 | 8.524 | 8.534 | 3,267,312 | -0.06(-0.72%) |
May 30, 2017 | 8.626 | 8.641 | 8.570 | 8.595 | 4,109,427 | -0.01(-0.12%) |
May 26, 2017 | 8.595 | 8.647 | 8.585 | 8.606 | 1,882,203 | +0.01(+0.12%) |
May 25, 2017 | 8.621 | 8.693 | 8.595 | 8.595 | 2,481,418 | -0.04(-0.47%) |
May 24, 2017 | 8.600 | 8.641 | 8.590 | 8.636 | 3,168,308 | +0.05(+0.60%) |
May 23, 2017 | 8.508 | 8.618 | 8.483 | 8.585 | 3,084,024 | +0.10(+1.15%) |
May 22, 2017 | 8.518 | 8.518 | 8.452 | 8.488 | 2,340,167 | +0.04(+0.49%) |
May 19, 2017 | 8.457 | 8.518 | 8.354 | 8.447 | 3,884,932 | +0.04(+0.49%) |
May 18, 2017 | 8.426 | 8.452 | 8.339 | 8.406 | 3,850,142 | -0.01(-0.09%) |
May 17, 2017 | 8.426 | 8.452 | 8.370 | 8.413 | 5,010,788 | -0.06(-0.76%) |
May 16, 2017 | 8.457 | 8.483 | 8.370 | 8.477 | 4,959,102 | +0.05(+0.61%) |
May 15, 2017 | 8.349 | 8.467 | 8.345 | 8.426 | 4,050,926 | +0.06(+0.67%) |
May 12, 2017 | 8.406 | 8.411 | 8.313 | 8.370 | 4,355,249 | -0.03(-0.37%) |
May 11, 2017 | 8.406 | 8.411 | 8.329 | 8.401 | 4,109,361 | -0.01(-0.06%) |
May 10, 2017 | 8.365 | 8.431 | 8.344 | 8.406 | 5,347,715 | +0.03(+0.37%) |
May 09, 2017 | 8.513 | 8.524 | 8.349 | 8.375 | 6,720,125 | -0.13(-1.51%) |
May 08, 2017 | 8.508 | 8.534 | 8.447 | 8.503 | 6,122,937 | -0.02(-0.18%) |
May 05, 2017 | 8.559 | 8.581 | 8.483 | 8.518 | 5,522,973 | -0.03(-0.36%) |
May 04, 2017 | 8.611 | 8.662 | 8.513 | 8.549 | 6,782,126 | -0.06(-0.66%) |
May 03, 2017 | 8.852 | 8.893 | 8.513 | 8.606 | 16,938,654 | -0.38(-4.22%) |
May 02, 2017 | 8.939 | 9.062 | 8.939 | 8.985 | 3,560,345 | -0.01(-0.06%) |