Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.381 | 8.430 | 8.311 | 8.360 | 78,402 | -0.02(-0.25%) |
Jul 28, 2017 | 8.486 | 8.500 | 8.381 | 8.381 | 59,491 | -0.06(-0.66%) |
Jul 27, 2017 | 8.493 | 8.507 | 8.388 | 8.437 | 62,983 | -0.01(-0.17%) |
Jul 26, 2017 | 8.493 | 8.563 | 8.441 | 8.451 | 97,785 | -0.03(-0.33%) |
Jul 25, 2017 | 8.465 | 8.479 | 8.402 | 8.479 | 88,540 | +0.10(+1.17%) |
Jul 24, 2017 | 8.409 | 8.423 | 8.339 | 8.381 | 105,398 | +0.05(+0.59%) |
Jul 21, 2017 | 8.374 | 8.374 | 8.255 | 8.332 | 154,708 | +0.02(+0.25%) |
Jul 20, 2017 | 8.311 | 8.346 | 8.220 | 8.311 | 154,927 | +0.06(+0.68%) |
Jul 19, 2017 | 8.311 | 8.311 | 8.241 | 8.255 | 210,785 | +0.00(+0.00%) |
Jul 18, 2017 | 8.269 | 8.290 | 8.115 | 8.255 | 245,677 | +0.03(+0.43%) |
Jul 17, 2017 | 8.290 | 8.290 | 8.199 | 8.220 | 114,079 | -0.01(-0.17%) |
Jul 14, 2017 | 8.157 | 8.276 | 8.157 | 8.234 | 163,048 | +0.04(+0.51%) |
Jul 13, 2017 | 8.101 | 8.199 | 8.038 | 8.192 | 208,258 | +0.11(+1.39%) |
Jul 12, 2017 | 8.038 | 8.136 | 8.038 | 8.080 | 262,504 | +0.11(+1.40%) |
Jul 11, 2017 | 7.954 | 8.017 | 7.905 | 7.968 | 120,158 | -0.02(-0.26%) |
Jul 10, 2017 | 8.024 | 8.045 | 7.954 | 7.989 | 74,176 | -0.01(-0.09%) |
Jul 07, 2017 | 7.968 | 8.013 | 7.870 | 7.996 | 169,118 | +0.02(+0.26%) |
Jul 06, 2017 | 8.164 | 8.178 | 7.919 | 7.975 | 207,745 | -0.13(-1.64%) |
Jul 05, 2017 | 8.262 | 8.262 | 8.059 | 8.108 | 95,560 | -0.15(-1.78%) |
Jul 03, 2017 | 8.220 | 8.367 | 8.220 | 8.255 | 67,706 | +0.06(+0.68%) |
Jun 30, 2017 | 8.129 | 8.227 | 8.122 | 8.199 | 86,420 | +0.14(+1.74%) |
Jun 29, 2017 | 7.989 | 8.101 | 7.989 | 8.059 | 135,513 | +0.05(+0.61%) |
Jun 28, 2017 | 7.954 | 8.052 | 7.922 | 8.010 | 121,373 | +0.10(+1.33%) |
Jun 27, 2017 | 7.842 | 8.017 | 7.828 | 7.905 | 232,016 | +0.06(+0.80%) |
Jun 26, 2017 | 7.807 | 7.898 | 7.807 | 7.842 | 195,351 | +0.06(+0.72%) |
Jun 23, 2017 | 7.633 | 7.800 | 7.600 | 7.786 | 70,602 | +0.22(+2.87%) |
Jun 22, 2017 | 7.486 | 7.675 | 7.416 | 7.570 | 104,536 | +0.11(+1.50%) |
Jun 21, 2017 | 7.591 | 7.647 | 7.402 | 7.458 | 122,475 | -0.10(-1.30%) |
Jun 20, 2017 | 7.640 | 7.640 | 7.367 | 7.556 | 162,191 | -0.15(-2.00%) |
Jun 19, 2017 | 7.891 | 7.891 | 7.710 | 7.710 | 79,119 | -0.15(-1.87%) |
Jun 16, 2017 | 7.800 | 7.886 | 7.728 | 7.856 | 115,484 | +0.10(+1.35%) |
Jun 15, 2017 | 7.884 | 7.884 | 7.702 | 7.751 | 134,445 | -0.15(-1.86%) |
Jun 14, 2017 | 8.129 | 8.129 | 7.898 | 7.898 | 75,466 | -0.28(-3.42%) |
Jun 13, 2017 | 8.185 | 8.227 | 8.122 | 8.178 | 81,539 | +0.01(+0.17%) |
Jun 12, 2017 | 8.206 | 8.255 | 8.164 | 8.164 | 78,930 | -0.01(-0.09%) |
Jun 09, 2017 | 8.080 | 8.171 | 7.996 | 8.171 | 84,520 | +0.15(+1.92%) |
Jun 08, 2017 | 8.031 | 8.122 | 7.975 | 8.017 | 141,075 | -0.08(-1.04%) |
Jun 07, 2017 | 8.346 | 8.437 | 8.073 | 8.101 | 125,078 | -0.28(-3.34%) |
Jun 06, 2017 | 8.395 | 8.415 | 8.339 | 8.381 | 39,042 | -0.02(-0.25%) |
Jun 05, 2017 | 8.388 | 8.402 | 8.297 | 8.402 | 86,244 | -0.04(-0.50%) |
Jun 02, 2017 | 8.507 | 8.619 | 8.360 | 8.444 | 142,480 | -0.07(-0.82%) |
Jun 01, 2017 | 8.577 | 8.682 | 8.507 | 8.514 | 109,355 | -0.03(-0.41%) |
May 31, 2017 | 8.598 | 8.671 | 8.521 | 8.549 | 155,818 | -0.09(-1.05%) |
May 30, 2017 | 8.717 | 8.773 | 8.598 | 8.640 | 93,754 | -0.10(-1.12%) |
May 26, 2017 | 8.941 | 8.962 | 8.710 | 8.738 | 58,325 | -0.20(-2.27%) |
May 25, 2017 | 8.955 | 9.032 | 8.843 | 8.941 | 67,192 | +0.01(+0.08%) |
May 24, 2017 | 9.081 | 9.123 | 8.885 | 8.934 | 101,978 | -0.08(-0.92%) |
May 23, 2017 | 8.990 | 9.102 | 8.962 | 9.017 | 112,349 | +0.05(+0.54%) |
May 22, 2017 | 9.088 | 9.130 | 8.955 | 8.969 | 115,072 | +0.03(+0.39%) |
May 19, 2017 | 8.948 | 9.032 | 8.920 | 8.934 | 70,868 | +0.06(+0.71%) |
May 18, 2017 | 8.955 | 9.102 | 8.836 | 8.871 | 105,653 | -0.09(-1.01%) |
May 17, 2017 | 9.242 | 9.242 | 8.920 | 8.962 | 96,076 | -0.12(-1.36%) |
May 16, 2017 | 9.167 | 9.188 | 9.064 | 9.085 | 78,148 | -0.05(-0.53%) |
May 15, 2017 | 9.401 | 9.431 | 9.092 | 9.133 | 77,626 | +0.08(+0.83%) |
May 12, 2017 | 9.188 | 9.188 | 9.030 | 9.057 | 71,531 | +0.04(+0.46%) |
May 11, 2017 | 9.078 | 9.078 | 8.968 | 9.016 | 90,219 | +0.03(+0.31%) |
May 10, 2017 | 8.954 | 9.002 | 8.862 | 8.989 | 141,921 | +0.03(+0.31%) |
May 09, 2017 | 8.927 | 8.975 | 8.804 | 8.961 | 115,825 | +0.01(+0.08%) |
May 08, 2017 | 8.968 | 9.023 | 8.803 | 8.954 | 113,748 | +0.06(+0.69%) |
May 05, 2017 | 8.845 | 8.968 | 8.707 | 8.893 | 113,007 | -0.01(-0.08%) |
May 04, 2017 | 9.002 | 9.212 | 8.770 | 8.899 | 88,374 | -0.25(-2.70%) |
May 03, 2017 | 9.174 | 9.202 | 9.112 | 9.147 | 46,894 | -0.05(-0.60%) |
May 02, 2017 | 9.257 | 9.263 | 9.154 | 9.202 | 56,454 | -0.05(-0.59%) |