Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.058 | 9.129 | 9.002 | 9.124 | 44,939 | +0.11(+1.19%) |
Jul 28, 2017 | 9.088 | 9.094 | 8.986 | 9.017 | 47,829 | -0.06(-0.62%) |
Jul 27, 2017 | 9.043 | 9.099 | 9.022 | 9.073 | 64,528 | +0.02(+0.23%) |
Jul 26, 2017 | 9.022 | 9.124 | 8.997 | 9.053 | 41,604 | +0.02(+0.23%) |
Jul 25, 2017 | 9.032 | 9.032 | 9.007 | 9.032 | 37,653 | +0.02(+0.23%) |
Jul 24, 2017 | 9.037 | 9.037 | 8.992 | 9.012 | 46,756 | -0.02(-0.17%) |
Jul 21, 2017 | 8.966 | 9.037 | 8.946 | 9.027 | 40,058 | +0.05(+0.57%) |
Jul 20, 2017 | 8.997 | 8.997 | 8.951 | 8.976 | 38,100 | +0.02(+0.17%) |
Jul 19, 2017 | 8.930 | 8.981 | 8.918 | 8.961 | 55,627 | +0.07(+0.75%) |
Jul 18, 2017 | 8.900 | 8.941 | 8.885 | 8.895 | 42,432 | +0.01(+0.08%) |
Jul 17, 2017 | 8.915 | 8.935 | 8.869 | 8.888 | 42,893 | +0.00(+0.04%) |
Jul 14, 2017 | 8.879 | 8.915 | 8.869 | 8.885 | 67,557 | +0.02(+0.17%) |
Jul 13, 2017 | 8.920 | 8.920 | 8.854 | 8.869 | 21,682 | -0.02(-0.17%) |
Jul 12, 2017 | 8.905 | 8.942 | 8.885 | 8.885 | 90,052 | -0.04(-0.40%) |
Jul 11, 2017 | 8.844 | 8.920 | 8.844 | 8.920 | 67,856 | +0.05(+0.52%) |
Jul 10, 2017 | 8.864 | 8.874 | 8.839 | 8.874 | 36,191 | +0.05(+0.52%) |
Jul 07, 2017 | 8.823 | 8.864 | 8.823 | 8.828 | 34,365 | -0.04(-0.40%) |
Jul 06, 2017 | 8.762 | 8.864 | 8.750 | 8.864 | 52,814 | +0.09(+0.99%) |
Jul 05, 2017 | 8.823 | 8.849 | 8.742 | 8.777 | 56,269 | -0.09(-1.03%) |
Jul 03, 2017 | 8.706 | 8.869 | 8.706 | 8.869 | 64,734 | +0.20(+2.35%) |
Jun 30, 2017 | 8.757 | 8.805 | 8.663 | 8.665 | 129,114 | -0.04(-0.41%) |
Jun 29, 2017 | 8.727 | 8.727 | 8.645 | 8.701 | 50,850 | -0.03(-0.29%) |
Jun 28, 2017 | 8.813 | 8.844 | 8.721 | 8.727 | 90,942 | -0.05(-0.52%) |
Jun 27, 2017 | 8.798 | 8.818 | 8.752 | 8.772 | 43,560 | +0.02(+0.17%) |
Jun 26, 2017 | 8.767 | 8.816 | 8.727 | 8.757 | 68,725 | -0.01(-0.12%) |
Jun 23, 2017 | 8.660 | 8.767 | 8.651 | 8.767 | 52,196 | +0.11(+1.24%) |
Jun 22, 2017 | 8.635 | 8.691 | 8.630 | 8.660 | 64,497 | +0.03(+0.35%) |
Jun 21, 2017 | 8.599 | 8.655 | 8.599 | 8.630 | 54,052 | +0.04(+0.42%) |
Jun 20, 2017 | 8.655 | 8.711 | 8.589 | 8.594 | 53,283 | -0.06(-0.71%) |
Jun 19, 2017 | 8.640 | 8.727 | 8.640 | 8.655 | 45,445 | +0.04(+0.47%) |
Jun 16, 2017 | 8.676 | 8.676 | 8.574 | 8.614 | 66,482 | -0.05(-0.59%) |
Jun 15, 2017 | 8.645 | 8.681 | 8.635 | 8.665 | 65,085 | -0.02(-0.18%) |
Jun 14, 2017 | 8.686 | 8.716 | 8.666 | 8.681 | 48,832 | +0.00(+0.00%) |
Jun 13, 2017 | 8.665 | 8.686 | 8.654 | 8.681 | 70,679 | +0.04(+0.47%) |
Jun 12, 2017 | 8.665 | 8.667 | 8.591 | 8.640 | 54,083 | -0.02(-0.24%) |
Jun 09, 2017 | 8.701 | 8.706 | 8.655 | 8.660 | 64,571 | -0.04(-0.47%) |
Jun 08, 2017 | 8.808 | 8.808 | 8.655 | 8.701 | 129,459 | +0.06(+0.68%) |
Jun 07, 2017 | 8.667 | 8.667 | 8.617 | 8.642 | 77,474 | +0.00(+0.06%) |
Jun 06, 2017 | 8.652 | 8.652 | 8.622 | 8.637 | 97,044 | +0.00(+0.00%) |
Jun 05, 2017 | 8.627 | 8.642 | 8.592 | 8.637 | 47,422 | +0.00(+0.00%) |
Jun 02, 2017 | 8.602 | 8.647 | 8.578 | 8.637 | 52,191 | +0.03(+0.41%) |
Jun 01, 2017 | 8.612 | 8.643 | 8.577 | 8.602 | 56,536 | +0.02(+0.29%) |
May 31, 2017 | 8.642 | 8.642 | 8.577 | 8.577 | 52,722 | -0.01(-0.17%) |
May 30, 2017 | 8.662 | 8.662 | 8.587 | 8.592 | 49,405 | -0.06(-0.75%) |
May 26, 2017 | 8.647 | 8.657 | 8.602 | 8.657 | 61,265 | +0.03(+0.35%) |
May 25, 2017 | 8.577 | 8.672 | 8.577 | 8.627 | 93,324 | +0.04(+0.52%) |
May 24, 2017 | 8.522 | 8.582 | 8.497 | 8.582 | 59,304 | +0.08(+0.94%) |
May 23, 2017 | 8.522 | 8.522 | 8.480 | 8.502 | 127,698 | +0.02(+0.24%) |
May 22, 2017 | 8.437 | 8.482 | 8.432 | 8.482 | 86,434 | +0.06(+0.71%) |
May 19, 2017 | 8.363 | 8.442 | 8.363 | 8.422 | 52,008 | +0.06(+0.78%) |
May 18, 2017 | 8.353 | 8.393 | 8.298 | 8.358 | 141,250 | +0.04(+0.48%) |
May 17, 2017 | 8.427 | 8.427 | 8.303 | 8.318 | 116,552 | -0.09(-1.07%) |
May 16, 2017 | 8.422 | 8.432 | 8.358 | 8.408 | 202,301 | -0.01(-0.18%) |
May 15, 2017 | 8.432 | 8.442 | 8.368 | 8.422 | 125,249 | +0.02(+0.30%) |
May 12, 2017 | 8.457 | 8.457 | 8.358 | 8.398 | 104,328 | -0.04(-0.53%) |
May 11, 2017 | 8.492 | 8.492 | 8.418 | 8.442 | 54,733 | -0.01(-0.12%) |
May 10, 2017 | 8.452 | 8.487 | 8.418 | 8.452 | 75,673 | -0.01(-0.18%) |
May 09, 2017 | 8.497 | 8.497 | 8.437 | 8.467 | 71,620 | +0.01(+0.12%) |
May 08, 2017 | 8.462 | 8.477 | 8.427 | 8.457 | 128,460 | -0.02(-0.29%) |
May 05, 2017 | 8.477 | 8.497 | 8.452 | 8.482 | 71,538 | +0.00(+0.06%) |
May 04, 2017 | 8.477 | 8.477 | 8.437 | 8.477 | 70,622 | +0.01(+0.12%) |
May 03, 2017 | 8.452 | 8.472 | 8.413 | 8.467 | 71,510 | +0.05(+0.59%) |
May 02, 2017 | 8.403 | 8.437 | 8.398 | 8.418 | 25,363 | +0.01(+0.18%) |