Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.127 | 9.161 | 9.120 | 9.161 | 156,527 | +0.03(+0.30%) |
Jul 28, 2017 | 9.093 | 9.147 | 9.093 | 9.134 | 86,705 | +0.02(+0.22%) |
Jul 27, 2017 | 9.106 | 9.120 | 9.079 | 9.113 | 130,405 | -0.01(-0.15%) |
Jul 26, 2017 | 9.106 | 9.140 | 9.106 | 9.127 | 151,634 | -0.01(-0.07%) |
Jul 25, 2017 | 9.134 | 9.140 | 9.094 | 9.134 | 105,323 | -0.01(-0.07%) |
Jul 24, 2017 | 9.140 | 9.147 | 9.120 | 9.140 | 100,446 | +0.00(+0.00%) |
Jul 21, 2017 | 9.134 | 9.154 | 9.113 | 9.140 | 112,412 | +0.00(+0.00%) |
Jul 20, 2017 | 9.140 | 9.140 | 9.099 | 9.140 | 95,861 | +0.00(+0.00%) |
Jul 19, 2017 | 9.120 | 9.140 | 9.086 | 9.140 | 87,537 | +0.05(+0.52%) |
Jul 18, 2017 | 9.099 | 9.154 | 9.065 | 9.093 | 189,794 | -0.01(-0.07%) |
Jul 17, 2017 | 9.113 | 9.131 | 9.072 | 9.099 | 104,648 | -0.01(-0.07%) |
Jul 14, 2017 | 9.079 | 9.140 | 9.079 | 9.106 | 188,701 | +0.01(+0.15%) |
Jul 13, 2017 | 9.093 | 9.093 | 9.052 | 9.093 | 122,501 | +0.01(+0.15%) |
Jul 12, 2017 | 9.086 | 9.106 | 9.045 | 9.079 | 212,449 | +0.04(+0.41%) |
Jul 11, 2017 | 8.974 | 9.082 | 8.974 | 9.042 | 234,456 | +0.04(+0.45%) |
Jul 10, 2017 | 8.906 | 9.001 | 8.906 | 9.001 | 206,006 | +0.10(+1.14%) |
Jul 07, 2017 | 8.899 | 8.926 | 8.883 | 8.899 | 163,446 | -0.01(-0.08%) |
Jul 06, 2017 | 8.892 | 8.919 | 8.886 | 8.906 | 242,450 | +0.00(+0.00%) |
Jul 05, 2017 | 8.899 | 8.939 | 8.879 | 8.906 | 138,692 | +0.00(+0.00%) |
Jul 03, 2017 | 8.899 | 8.946 | 8.892 | 8.906 | 145,078 | -0.01(-0.08%) |
Jun 30, 2017 | 8.872 | 8.913 | 8.865 | 8.913 | 120,138 | +0.03(+0.38%) |
Jun 29, 2017 | 8.933 | 8.947 | 8.872 | 8.879 | 221,395 | -0.07(-0.83%) |
Jun 28, 2017 | 8.980 | 9.008 | 8.953 | 8.953 | 142,235 | -0.03(-0.30%) |
Jun 27, 2017 | 8.974 | 9.001 | 8.974 | 8.980 | 87,661 | -0.01(-0.15%) |
Jun 26, 2017 | 8.967 | 8.994 | 8.967 | 8.994 | 67,949 | +0.03(+0.30%) |
Jun 23, 2017 | 8.947 | 8.987 | 8.947 | 8.967 | 70,564 | +0.01(+0.08%) |
Jun 22, 2017 | 8.960 | 8.987 | 8.960 | 8.960 | 125,795 | +0.00(+0.00%) |
Jun 21, 2017 | 8.974 | 8.980 | 8.960 | 8.960 | 79,207 | -0.02(-0.23%) |
Jun 20, 2017 | 8.926 | 8.980 | 8.926 | 8.980 | 106,877 | +0.05(+0.53%) |
Jun 19, 2017 | 8.960 | 8.980 | 8.919 | 8.933 | 136,689 | -0.02(-0.23%) |
Jun 16, 2017 | 8.953 | 8.974 | 8.947 | 8.953 | 90,254 | +0.03(+0.30%) |
Jun 15, 2017 | 8.919 | 8.960 | 8.913 | 8.926 | 103,539 | -0.02(-0.23%) |
Jun 14, 2017 | 8.953 | 8.980 | 8.933 | 8.947 | 252,909 | +0.01(+0.08%) |
Jun 13, 2017 | 8.892 | 8.960 | 8.892 | 8.940 | 246,718 | +0.02(+0.23%) |
Jun 12, 2017 | 8.926 | 8.933 | 8.899 | 8.919 | 126,339 | -0.01(-0.08%) |
Jun 09, 2017 | 8.906 | 8.926 | 8.879 | 8.926 | 104,502 | +0.02(+0.23%) |
Jun 08, 2017 | 8.906 | 8.926 | 8.892 | 8.906 | 137,576 | -0.02(-0.19%) |
Jun 07, 2017 | 8.889 | 8.943 | 8.889 | 8.923 | 159,564 | +0.03(+0.38%) |
Jun 06, 2017 | 8.855 | 8.909 | 8.842 | 8.889 | 144,923 | +0.06(+0.64%) |
Jun 05, 2017 | 8.822 | 8.849 | 8.811 | 8.833 | 184,960 | +0.01(+0.13%) |
Jun 02, 2017 | 8.815 | 8.849 | 8.781 | 8.822 | 265,949 | +0.01(+0.15%) |
Jun 01, 2017 | 8.781 | 8.822 | 8.768 | 8.808 | 197,877 | +0.03(+0.31%) |
May 31, 2017 | 8.720 | 8.781 | 8.720 | 8.781 | 369,562 | +0.04(+0.46%) |
May 30, 2017 | 8.781 | 8.808 | 8.720 | 8.741 | 244,514 | -0.05(-0.61%) |
May 26, 2017 | 8.842 | 8.876 | 8.734 | 8.795 | 448,081 | -0.05(-0.53%) |
May 25, 2017 | 8.855 | 8.876 | 8.828 | 8.842 | 167,415 | -0.04(-0.46%) |
May 24, 2017 | 8.828 | 8.882 | 8.828 | 8.882 | 196,373 | +0.05(+0.53%) |
May 23, 2017 | 8.808 | 8.869 | 8.808 | 8.835 | 185,695 | +0.03(+0.38%) |
May 22, 2017 | 8.768 | 8.801 | 8.754 | 8.801 | 145,261 | +0.03(+0.38%) |
May 19, 2017 | 8.720 | 8.768 | 8.707 | 8.768 | 159,385 | +0.09(+1.09%) |
May 18, 2017 | 8.788 | 8.801 | 8.646 | 8.673 | 242,769 | -0.12(-1.38%) |
May 17, 2017 | 8.781 | 8.842 | 8.781 | 8.795 | 192,916 | +0.03(+0.31%) |
May 16, 2017 | 8.741 | 8.801 | 8.741 | 8.768 | 220,170 | -0.01(-0.08%) |
May 15, 2017 | 8.754 | 8.781 | 8.754 | 8.774 | 192,905 | +0.02(+0.23%) |
May 12, 2017 | 8.714 | 8.774 | 8.714 | 8.754 | 74,287 | +0.07(+0.78%) |
May 11, 2017 | 8.666 | 8.747 | 8.666 | 8.687 | 168,270 | +0.01(+0.16%) |
May 10, 2017 | 8.680 | 8.707 | 8.664 | 8.673 | 112,598 | -0.01(-0.16%) |
May 09, 2017 | 8.707 | 8.734 | 8.680 | 8.687 | 308,693 | -0.08(-0.96%) |
May 08, 2017 | 8.737 | 8.771 | 8.711 | 8.771 | 304,307 | +0.04(+0.45%) |
May 05, 2017 | 8.711 | 8.749 | 8.704 | 8.732 | 285,454 | +0.02(+0.22%) |
May 04, 2017 | 8.704 | 8.724 | 8.697 | 8.712 | 105,539 | -0.00(-0.05%) |
May 03, 2017 | 8.724 | 8.737 | 8.706 | 8.717 | 153,916 | +0.00(+0.00%) |
May 02, 2017 | 8.637 | 8.717 | 8.637 | 8.717 | 185,970 | +0.07(+0.85%) |