Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.900 | 9.232 | 8.900 | 9.014 | 2,117 | +0.01(+0.13%) |
Jul 28, 2017 | 9.200 | 9.340 | 9.000 | 9.002 | 2,237 | +0.09(+0.99%) |
Jul 27, 2017 | 9.049 | 9.049 | 8.900 | 8.913 | 2,275 | +0.05(+0.52%) |
Jul 26, 2017 | 8.730 | 9.000 | 8.639 | 8.867 | 850 | +0.20(+2.27%) |
Jul 25, 2017 | 8.800 | 8.800 | 8.609 | 8.670 | 1,646 | +0.01(+0.12%) |
Jul 24, 2017 | 8.670 | 8.970 | 8.598 | 8.660 | 5,250 | +0.11(+1.27%) |
Jul 21, 2017 | 8.909 | 9.006 | 8.551 | 8.551 | 3,150 | -0.38(-4.24%) |
Jul 20, 2017 | 8.850 | 8.930 | 8.630 | 8.930 | 1,801 | +0.32(+3.72%) |
Jul 19, 2017 | 8.725 | 8.850 | 8.600 | 8.610 | 1,563 | +0.04(+0.50%) |
Jul 18, 2017 | 8.530 | 8.600 | 8.530 | 8.567 | 2,392 | -0.23(-2.65%) |
Jul 17, 2017 | 8.810 | 9.136 | 8.520 | 8.800 | 13,334 | -0.20(-2.22%) |
Jul 14, 2017 | 8.610 | 9.000 | 8.470 | 9.000 | 6,797 | +0.20(+2.27%) |
Jul 13, 2017 | 8.800 | 8.800 | 8.780 | 8.800 | 438 | +0.00(+0.00%) |
Jul 12, 2017 | 9.390 | 9.390 | 8.698 | 8.800 | 2,541 | +0.00(+0.00%) |
Jul 11, 2017 | 8.680 | 9.180 | 8.494 | 8.800 | 10,822 | +0.21(+2.44%) |
Jul 10, 2017 | 8.500 | 8.880 | 8.260 | 8.590 | 11,553 | -0.01(-0.12%) |
Jul 07, 2017 | 8.770 | 8.885 | 8.510 | 8.600 | 10,424 | -0.50(-5.49%) |
Jul 06, 2017 | 8.800 | 9.180 | 8.476 | 9.100 | 10,355 | +0.10(+1.11%) |
Jul 05, 2017 | 8.900 | 9.162 | 8.240 | 9.000 | 12,299 | +0.33(+3.81%) |
Jul 03, 2017 | 8.510 | 8.690 | 8.410 | 8.670 | 4,610 | -0.31(-3.44%) |
Jun 30, 2017 | 8.700 | 9.007 | 8.391 | 8.979 | 13,410 | +0.67(+8.10%) |
Jun 29, 2017 | 8.600 | 9.159 | 8.292 | 8.306 | 8,070 | -0.29(-3.41%) |
Jun 28, 2017 | 8.500 | 8.733 | 8.289 | 8.600 | 8,726 | -0.40(-4.44%) |
Jun 27, 2017 | 8.250 | 9.000 | 8.250 | 9.000 | 739 | +0.63(+7.51%) |
Jun 26, 2017 | 8.700 | 8.700 | 8.372 | 8.372 | 5,657 | +0.06(+0.76%) |
Jun 23, 2017 | 8.860 | 9.256 | 8.280 | 8.308 | 6,593 | -0.19(-2.26%) |
Jun 21, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.31(+3.79%) | |
Jun 20, 2017 | 8.184 | 8.200 | 8.184 | 8.190 | 811 | +0.09(+1.11%) |
Jun 19, 2017 | 8.324 | 8.324 | 8.100 | 8.100 | 4,253 | -0.02(-0.25%) |
Jun 16, 2017 | 8.193 | 8.363 | 8.120 | 8.120 | 3,545 | -0.21(-2.48%) |
Jun 15, 2017 | 8.000 | 8.439 | 8.000 | 8.327 | 3,666 | +0.30(+3.80%) |
Jun 14, 2017 | 8.147 | 8.147 | 8.010 | 8.022 | 2,049 | -0.13(-1.57%) |
Jun 13, 2017 | 7.920 | 8.150 | 7.920 | 8.150 | 2,929 | -0.01(-0.11%) |
Jun 12, 2017 | 7.824 | 8.160 | 7.812 | 8.159 | 3,499 | +0.51(+6.66%) |
Jun 09, 2017 | 7.580 | 7.688 | 7.580 | 7.650 | 3,666 | -0.10(-1.29%) |
Jun 08, 2017 | 7.760 | 7.772 | 7.750 | 7.750 | 4,902 | +0.01(+0.13%) |
Jun 07, 2017 | 7.810 | 7.914 | 7.400 | 7.740 | 22,395 | -0.05(-0.64%) |
Jun 06, 2017 | 7.940 | 7.940 | 7.790 | 7.790 | 313 | +0.30(+4.01%) |
Jun 05, 2017 | 7.970 | 7.970 | 7.490 | 7.490 | 5,399 | -0.49(-6.11%) |
Jun 02, 2017 | 7.900 | 7.977 | 7.900 | 7.977 | 772 | +0.43(+5.66%) |
Jun 01, 2017 | 7.610 | 7.678 | 7.550 | 7.550 | 4,109 | -0.23(-2.96%) |
May 30, 2017 | 7.780 | 7.780 | 7.780 | 26 | -0.22(-2.73%) | |
May 26, 2017 | 7.950 | 8.000 | 7.820 | 7.998 | 1,169 | +0.11(+1.37%) |
May 25, 2017 | 7.924 | 7.924 | 7.800 | 7.890 | 4,388 | +0.08(+1.02%) |
May 24, 2017 | 7.988 | 8.000 | 7.750 | 7.810 | 4,000 | -0.19(-2.38%) |
May 23, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 575 | +0.00(+0.00%) |
May 22, 2017 | 8.140 | 8.351 | 8.000 | 8.000 | 4,579 | -0.08(-0.99%) |
May 19, 2017 | 8.230 | 8.466 | 8.080 | 8.080 | 17,949 | -0.40(-4.76%) |
May 18, 2017 | 8.500 | 8.500 | 8.446 | 8.484 | 1,665 | -0.34(-3.86%) |
May 17, 2017 | 9.000 | 9.044 | 8.750 | 8.825 | 4,991 | -0.02(-0.17%) |
May 15, 2017 | 8.840 | 8.840 | 8.840 | 0 | -0.11(-1.22%) | |
May 11, 2017 | 8.949 | 8.949 | 8.949 | 4 | +0.02(+0.21%) | |
May 10, 2017 | 8.600 | 8.949 | 8.600 | 8.930 | 2,853 | +0.34(+3.97%) |
May 09, 2017 | 8.550 | 8.589 | 8.550 | 8.589 | 1,078 | -0.03(-0.36%) |
May 05, 2017 | 8.620 | 8.620 | 8.620 | 3 | -0.09(-1.03%) | |
May 02, 2017 | 8.710 | 8.710 | 8.710 | 52 | -0.01(-0.11%) |