Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.728 | 8.728 | 8.487 | 8.640 | 438,582 | -0.09(-1.01%) |
Jul 28, 2017 | 9.210 | 9.342 | 8.508 | 8.728 | 782,243 | -0.31(-3.40%) |
Jul 27, 2017 | 8.596 | 9.079 | 8.508 | 9.035 | 797,154 | +0.39(+4.57%) |
Jul 26, 2017 | 8.552 | 8.684 | 8.530 | 8.640 | 388,335 | +0.13(+1.55%) |
Jul 25, 2017 | 8.465 | 8.684 | 8.377 | 8.508 | 498,442 | +0.13(+1.57%) |
Jul 24, 2017 | 8.421 | 8.508 | 8.333 | 8.377 | 472,474 | +0.00(+0.00%) |
Jul 21, 2017 | 8.508 | 8.508 | 8.333 | 8.377 | 532,529 | -0.04(-0.52%) |
Jul 20, 2017 | 8.508 | 8.618 | 8.399 | 8.421 | 479,076 | -0.09(-1.03%) |
Jul 19, 2017 | 8.421 | 8.596 | 8.421 | 8.508 | 471,926 | +0.04(+0.52%) |
Jul 18, 2017 | 8.552 | 8.684 | 8.421 | 8.465 | 379,620 | -0.13(-1.53%) |
Jul 17, 2017 | 8.552 | 8.684 | 8.421 | 8.596 | 413,238 | +0.09(+1.03%) |
Jul 14, 2017 | 8.508 | 8.684 | 8.465 | 8.508 | 321,194 | -0.04(-0.51%) |
Jul 13, 2017 | 8.728 | 8.728 | 8.377 | 8.552 | 481,193 | +0.09(+1.04%) |
Jul 12, 2017 | 8.640 | 8.772 | 8.421 | 8.465 | 380,159 | -0.09(-1.03%) |
Jul 11, 2017 | 8.640 | 8.640 | 8.377 | 8.552 | 899,735 | -0.09(-1.02%) |
Jul 10, 2017 | 8.772 | 8.772 | 8.421 | 8.640 | 434,943 | -0.09(-1.01%) |
Jul 07, 2017 | 8.772 | 8.794 | 8.640 | 8.728 | 1,060,983 | -0.09(-0.99%) |
Jul 06, 2017 | 8.903 | 8.903 | 8.684 | 8.815 | 964,686 | -0.18(-1.95%) |
Jul 05, 2017 | 8.947 | 9.035 | 8.728 | 8.991 | 359,215 | +0.04(+0.49%) |
Jul 03, 2017 | 9.079 | 9.166 | 8.903 | 8.947 | 102,041 | -0.13(-1.45%) |
Jun 30, 2017 | 9.254 | 9.298 | 8.969 | 9.079 | 317,536 | -0.13(-1.43%) |
Jun 29, 2017 | 9.210 | 9.320 | 9.079 | 9.210 | 467,359 | -0.09(-0.94%) |
Jun 28, 2017 | 9.430 | 9.517 | 9.232 | 9.298 | 320,519 | -0.04(-0.47%) |
Jun 27, 2017 | 9.517 | 9.517 | 9.035 | 9.342 | 643,113 | -0.09(-0.93%) |
Jun 26, 2017 | 9.035 | 9.561 | 8.991 | 9.430 | 526,420 | +0.44(+4.88%) |
Jun 23, 2017 | 8.815 | 9.079 | 8.728 | 8.991 | 659,514 | +0.22(+2.50%) |
Jun 22, 2017 | 8.859 | 8.903 | 8.728 | 8.772 | 907,952 | -0.04(-0.50%) |
Jun 21, 2017 | 9.035 | 9.035 | 8.772 | 8.815 | 336,189 | -0.13(-1.47%) |
Jun 20, 2017 | 8.991 | 9.122 | 8.859 | 8.947 | 557,018 | +0.00(+0.00%) |
Jun 19, 2017 | 8.991 | 9.096 | 8.859 | 8.947 | 574,505 | +0.00(+0.00%) |
Jun 16, 2017 | 8.772 | 8.991 | 8.684 | 8.947 | 710,194 | +0.22(+2.51%) |
Jun 15, 2017 | 8.772 | 8.859 | 8.728 | 8.728 | 443,031 | +0.00(+0.00%) |
Jun 14, 2017 | 8.903 | 8.991 | 8.728 | 8.728 | 469,575 | -0.13(-1.49%) |
Jun 13, 2017 | 8.859 | 9.035 | 8.772 | 8.859 | 466,418 | +0.00(+0.00%) |
Jun 12, 2017 | 8.903 | 9.210 | 8.859 | 8.859 | 512,684 | -0.09(-0.98%) |
Jun 09, 2017 | 8.947 | 9.101 | 8.815 | 8.947 | 382,109 | +0.09(+0.99%) |
Jun 08, 2017 | 8.859 | 9.013 | 8.772 | 8.859 | 241,854 | +0.00(+0.00%) |
Jun 07, 2017 | 8.947 | 9.122 | 8.728 | 8.859 | 306,219 | -0.18(-1.94%) |
Jun 06, 2017 | 8.859 | 9.342 | 8.728 | 9.035 | 537,127 | +0.09(+0.98%) |
Jun 05, 2017 | 9.035 | 9.079 | 8.750 | 8.947 | 427,832 | -0.22(-2.39%) |
Jun 02, 2017 | 9.517 | 9.693 | 9.122 | 9.166 | 522,081 | -0.26(-2.79%) |
Jun 01, 2017 | 9.079 | 9.605 | 8.947 | 9.430 | 417,527 | +0.39(+4.37%) |
May 31, 2017 | 8.903 | 9.079 | 8.684 | 9.035 | 382,002 | +0.13(+1.48%) |
May 30, 2017 | 9.079 | 9.206 | 8.903 | 8.903 | 365,349 | -0.26(-2.87%) |
May 26, 2017 | 8.772 | 9.210 | 8.706 | 9.166 | 667,675 | +0.48(+5.56%) |
May 25, 2017 | 8.772 | 8.815 | 8.596 | 8.684 | 431,726 | -0.13(-1.49%) |
May 24, 2017 | 8.903 | 9.057 | 8.728 | 8.815 | 477,692 | -0.11(-1.23%) |
May 23, 2017 | 8.795 | 9.012 | 8.707 | 8.925 | 330,396 | +0.26(+3.02%) |
May 22, 2017 | 8.533 | 8.751 | 8.490 | 8.664 | 309,156 | +0.22(+2.58%) |
May 19, 2017 | 8.490 | 8.555 | 8.381 | 8.446 | 386,107 | +0.04(+0.52%) |
May 18, 2017 | 8.359 | 8.795 | 8.359 | 8.403 | 508,811 | -0.04(-0.52%) |
May 17, 2017 | 8.664 | 8.664 | 8.403 | 8.446 | 805,161 | +0.04(+0.52%) |
May 16, 2017 | 8.664 | 8.751 | 8.359 | 8.403 | 492,741 | -0.30(-3.50%) |
May 15, 2017 | 8.969 | 9.012 | 8.707 | 8.707 | 298,314 | -0.09(-0.99%) |
May 12, 2017 | 8.882 | 8.925 | 8.664 | 8.795 | 284,979 | -0.09(-0.98%) |
May 11, 2017 | 8.751 | 9.186 | 8.664 | 8.882 | 300,495 | +0.04(+0.49%) |
May 10, 2017 | 8.882 | 9.056 | 8.533 | 8.838 | 343,603 | -0.09(-0.98%) |
May 09, 2017 | 9.099 | 9.230 | 8.795 | 8.925 | 461,336 | -0.26(-2.84%) |
May 08, 2017 | 9.361 | 9.361 | 8.838 | 9.186 | 1,346,599 | -0.35(-3.65%) |
May 05, 2017 | 9.926 | 10.01 | 9.491 | 9.535 | 354,928 | -0.30(-3.10%) |
May 04, 2017 | 9.926 | 10.06 | 9.687 | 9.839 | 273,065 | -0.09(-0.88%) |
May 03, 2017 | 10.23 | 10.49 | 9.796 | 9.926 | 353,231 | -0.35(-3.39%) |
May 02, 2017 | 10.49 | 10.58 | 10.17 | 10.27 | 262,493 | -0.26(-2.48%) |