Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.158 | 9.158 | 9.093 | 9.116 | 62,155 | -0.04(-0.46%) |
Jul 28, 2017 | 9.104 | 9.319 | 9.081 | 9.158 | 28,997 | +0.05(+0.59%) |
Jul 27, 2017 | 9.137 | 9.138 | 9.052 | 9.104 | 25,074 | -0.05(-0.51%) |
Jul 26, 2017 | 9.058 | 9.181 | 9.024 | 9.151 | 68,039 | +0.09(+0.99%) |
Jul 25, 2017 | 9.064 | 9.099 | 9.034 | 9.062 | 41,830 | -0.00(-0.02%) |
Jul 24, 2017 | 8.941 | 9.093 | 8.941 | 9.064 | 48,301 | +0.05(+0.52%) |
Jul 21, 2017 | 8.941 | 9.017 | 8.941 | 9.017 | 30,462 | +0.04(+0.39%) |
Jul 20, 2017 | 8.871 | 8.982 | 8.871 | 8.982 | 31,880 | +0.12(+1.39%) |
Jul 19, 2017 | 8.847 | 8.936 | 8.806 | 8.859 | 22,999 | +0.01(+0.13%) |
Jul 18, 2017 | 8.941 | 8.964 | 8.830 | 8.847 | 33,414 | -0.04(-0.40%) |
Jul 17, 2017 | 8.913 | 8.941 | 8.865 | 8.882 | 20,526 | -0.04(-0.39%) |
Jul 14, 2017 | 8.923 | 8.970 | 8.865 | 8.917 | 11,102 | -0.08(-0.91%) |
Jul 13, 2017 | 8.795 | 8.999 | 8.795 | 8.999 | 42,418 | +0.16(+1.79%) |
Jul 12, 2017 | 8.783 | 9.023 | 8.783 | 8.841 | 29,679 | +0.07(+0.80%) |
Jul 11, 2017 | 8.829 | 8.865 | 8.771 | 8.771 | 18,057 | -0.03(-0.30%) |
Jul 10, 2017 | 8.748 | 8.952 | 8.748 | 8.797 | 58,175 | +0.10(+1.18%) |
Jul 07, 2017 | 8.765 | 8.853 | 8.666 | 8.695 | 27,295 | -0.05(-0.59%) |
Jul 06, 2017 | 8.882 | 8.882 | 8.643 | 8.747 | 39,413 | -0.06(-0.68%) |
Jul 05, 2017 | 8.824 | 8.871 | 8.783 | 8.806 | 31,726 | -0.06(-0.73%) |
Jul 03, 2017 | 8.862 | 8.882 | 8.862 | 8.871 | 4,066 | +0.05(+0.53%) |
Jun 30, 2017 | 8.812 | 8.888 | 8.812 | 8.824 | 20,685 | -0.04(-0.40%) |
Jun 29, 2017 | 8.812 | 8.882 | 8.812 | 8.859 | 26,582 | -0.02(-0.20%) |
Jun 28, 2017 | 8.870 | 8.920 | 8.783 | 8.876 | 36,106 | +0.07(+0.76%) |
Jun 27, 2017 | 8.654 | 8.888 | 8.654 | 8.809 | 31,856 | +0.05(+0.57%) |
Jun 26, 2017 | 8.800 | 8.824 | 8.724 | 8.759 | 41,199 | -0.03(-0.33%) |
Jun 23, 2017 | 8.847 | 8.900 | 8.789 | 8.789 | 31,500 | -0.07(-0.79%) |
Jun 22, 2017 | 8.841 | 8.894 | 8.786 | 8.859 | 24,417 | +0.02(+0.20%) |
Jun 21, 2017 | 8.906 | 8.961 | 8.841 | 8.841 | 35,707 | -0.06(-0.63%) |
Jun 20, 2017 | 8.838 | 8.903 | 8.830 | 8.897 | 42,798 | +0.02(+0.24%) |
Jun 19, 2017 | 8.900 | 8.900 | 8.836 | 8.876 | 18,291 | -0.01(-0.13%) |
Jun 16, 2017 | 8.873 | 8.900 | 8.865 | 8.888 | 10,372 | +0.05(+0.53%) |
Jun 15, 2017 | 8.836 | 8.882 | 8.836 | 8.841 | 28,443 | +0.00(+0.00%) |
Jun 14, 2017 | 8.841 | 8.906 | 8.822 | 8.841 | 40,126 | +0.06(+0.67%) |
Jun 13, 2017 | 8.759 | 8.830 | 8.759 | 8.783 | 46,346 | +0.04(+0.47%) |
Jun 12, 2017 | 8.783 | 8.838 | 8.713 | 8.742 | 51,808 | -0.05(-0.60%) |
Jun 09, 2017 | 8.824 | 8.847 | 8.730 | 8.795 | 67,473 | -0.02(-0.27%) |
Jun 08, 2017 | 8.836 | 8.859 | 8.800 | 8.818 | 32,258 | -0.04(-0.46%) |
Jun 07, 2017 | 8.859 | 8.887 | 8.841 | 8.859 | 30,084 | -0.01(-0.13%) |
Jun 06, 2017 | 8.847 | 8.887 | 8.847 | 8.871 | 18,206 | -0.01(-0.07%) |
Jun 05, 2017 | 8.859 | 8.941 | 8.857 | 8.877 | 42,244 | +0.03(+0.34%) |
Jun 02, 2017 | 8.841 | 8.883 | 8.841 | 8.847 | 18,878 | -0.01(-0.13%) |
Jun 01, 2017 | 8.841 | 8.905 | 8.841 | 8.859 | 23,588 | -0.01(-0.14%) |
May 31, 2017 | 8.888 | 8.900 | 8.836 | 8.871 | 14,647 | +0.01(+0.14%) |
May 30, 2017 | 8.841 | 8.894 | 8.841 | 8.859 | 31,991 | -0.02(-0.19%) |
May 26, 2017 | 8.958 | 8.958 | 8.876 | 8.876 | 26,242 | -0.03(-0.33%) |
May 25, 2017 | 8.906 | 8.999 | 8.888 | 8.906 | 36,771 | -0.02(-0.20%) |
May 24, 2017 | 8.883 | 9.028 | 8.882 | 8.923 | 22,272 | -0.02(-0.26%) |
May 23, 2017 | 8.894 | 8.999 | 8.894 | 8.947 | 9,424 | +0.13(+1.53%) |
May 22, 2017 | 8.917 | 8.985 | 8.806 | 8.812 | 40,829 | -0.10(-1.12%) |
May 19, 2017 | 9.028 | 9.028 | 8.876 | 8.912 | 18,021 | -0.04(-0.39%) |
May 18, 2017 | 8.923 | 8.947 | 8.888 | 8.947 | 10,879 | +0.07(+0.79%) |
May 17, 2017 | 8.771 | 9.046 | 8.771 | 8.876 | 94,288 | -0.16(-1.81%) |
May 16, 2017 | 9.017 | 9.052 | 8.963 | 9.040 | 38,002 | +0.01(+0.11%) |
May 15, 2017 | 9.052 | 9.052 | 8.924 | 9.031 | 64,669 | -0.01(-0.11%) |
May 12, 2017 | 9.005 | 9.052 | 8.952 | 9.040 | 73,445 | +0.08(+0.91%) |
May 11, 2017 | 8.947 | 8.958 | 8.859 | 8.958 | 16,607 | +0.08(+0.92%) |
May 10, 2017 | 8.941 | 8.993 | 8.847 | 8.876 | 22,953 | -0.14(-1.56%) |
May 09, 2017 | 8.859 | 9.040 | 8.834 | 9.017 | 56,971 | +0.21(+2.39%) |
May 08, 2017 | 8.836 | 8.917 | 8.800 | 8.806 | 48,424 | -0.03(-0.33%) |
May 05, 2017 | 8.900 | 8.900 | 8.800 | 8.836 | 40,460 | -0.03(-0.33%) |
May 04, 2017 | 8.906 | 8.961 | 8.783 | 8.865 | 63,049 | -0.04(-0.39%) |
May 03, 2017 | 8.935 | 8.935 | 8.888 | 8.900 | 33,561 | +0.00(+0.00%) |
May 02, 2017 | 8.970 | 9.027 | 8.900 | 8.900 | 55,843 | -0.09(-1.04%) |