Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.899 | 8.103 | 7.801 | 7.915 | 55,231 | +0.01(+0.10%) |
Jul 28, 2017 | 7.980 | 8.266 | 7.907 | 7.907 | 68,256 | -0.08(-1.02%) |
Jul 27, 2017 | 8.200 | 8.258 | 7.948 | 7.988 | 64,057 | -0.19(-2.30%) |
Jul 26, 2017 | 8.135 | 8.274 | 8.135 | 8.176 | 23,483 | +0.05(+0.60%) |
Jul 25, 2017 | 8.200 | 8.200 | 8.127 | 8.127 | 66,857 | -0.03(-0.40%) |
Jul 24, 2017 | 8.152 | 8.200 | 8.078 | 8.160 | 99,964 | +0.05(+0.60%) |
Jul 21, 2017 | 8.298 | 8.298 | 8.062 | 8.111 | 208,248 | -0.13(-1.58%) |
Jul 20, 2017 | 8.331 | 8.209 | 8.241 | 41,610 | -0.01(-0.10%) | |
Jul 19, 2017 | 8.233 | 8.380 | 8.160 | 8.249 | 105,507 | +0.08(+1.00%) |
Jul 18, 2017 | 8.094 | 8.176 | 8.070 | 8.168 | 60,981 | +0.04(+0.50%) |
Jul 17, 2017 | 8.078 | 8.225 | 8.005 | 8.127 | 64,428 | +0.04(+0.50%) |
Jul 14, 2017 | 7.997 | 8.168 | 7.997 | 8.086 | 55,000 | +0.09(+1.12%) |
Jul 13, 2017 | 8.070 | 8.078 | 7.972 | 7.997 | 108,380 | -0.08(-1.01%) |
Jul 12, 2017 | 8.127 | 8.307 | 8.062 | 8.078 | 82,082 | -0.01(-0.10%) |
Jul 11, 2017 | 8.005 | 8.237 | 7.988 | 8.086 | 73,104 | +0.02(+0.30%) |
Jul 10, 2017 | 8.143 | 8.192 | 8.029 | 8.062 | 128,698 | -0.11(-1.30%) |
Jul 07, 2017 | 8.160 | 8.225 | 8.127 | 8.168 | 133,303 | +0.02(+0.20%) |
Jul 06, 2017 | 8.143 | 8.217 | 8.119 | 8.152 | 161,937 | -0.05(-0.60%) |
Jul 05, 2017 | 8.356 | 8.356 | 8.160 | 8.200 | 138,449 | -0.16(-1.86%) |
Jul 03, 2017 | 8.421 | 8.462 | 8.258 | 8.356 | 42,369 | -0.04(-0.49%) |
Jun 30, 2017 | 8.372 | 8.453 | 8.266 | 8.396 | 125,457 | +0.07(+0.78%) |
Jun 29, 2017 | 8.755 | 8.755 | 8.315 | 8.331 | 150,922 | -0.38(-4.31%) |
Jun 28, 2017 | 8.568 | 8.772 | 8.568 | 8.706 | 161,161 | +0.11(+1.23%) |
Jun 27, 2017 | 8.821 | 8.845 | 8.568 | 8.600 | 217,500 | -0.22(-2.50%) |
Jun 26, 2017 | 8.886 | 9.098 | 8.812 | 8.821 | 98,034 | -0.16(-1.73%) |
Jun 23, 2017 | 8.780 | 9.335 | 8.625 | 8.976 | 656,893 | -0.79(-8.10%) |
Jun 22, 2017 | 9.131 | 9.872 | 9.074 | 9.767 | 324,126 | +0.73(+8.13%) |
Jun 21, 2017 | 9.008 | 9.098 | 8.894 | 9.033 | 148,325 | +0.02(+0.27%) |
Jun 20, 2017 | 9.041 | 9.047 | 8.959 | 9.008 | 53,298 | -0.03(-0.36%) |
Jun 19, 2017 | 9.057 | 9.106 | 8.985 | 9.041 | 66,939 | +0.00(+0.00%) |
Jun 16, 2017 | 8.959 | 9.065 | 8.894 | 9.041 | 126,144 | -0.02(-0.18%) |
Jun 15, 2017 | 8.959 | 9.090 | 8.959 | 9.057 | 47,809 | +0.02(+0.18%) |
Jun 14, 2017 | 9.180 | 9.229 | 8.902 | 9.041 | 79,696 | -0.14(-1.51%) |
Jun 13, 2017 | 9.302 | 9.302 | 9.082 | 9.180 | 48,342 | -0.06(-0.62%) |
Jun 12, 2017 | 9.188 | 9.376 | 9.155 | 9.237 | 61,005 | -0.02(-0.26%) |
Jun 09, 2017 | 9.139 | 9.298 | 9.008 | 9.261 | 107,088 | +0.13(+1.43%) |
Jun 08, 2017 | 9.033 | 9.131 | 8.951 | 9.131 | 47,161 | +0.09(+0.99%) |
Jun 07, 2017 | 9.000 | 9.106 | 8.951 | 9.041 | 81,445 | +0.03(+0.36%) |
Jun 06, 2017 | 8.902 | 9.098 | 8.878 | 9.008 | 55,953 | +0.13(+1.47%) |
Jun 05, 2017 | 9.074 | 9.074 | 8.853 | 8.878 | 27,337 | -0.14(-1.54%) |
Jun 02, 2017 | 8.976 | 9.131 | 8.657 | 9.016 | 76,841 | +0.06(+0.64%) |
Jun 01, 2017 | 8.755 | 8.976 | 8.739 | 8.959 | 53,220 | +0.20(+2.23%) |
May 31, 2017 | 8.747 | 8.804 | 8.625 | 8.764 | 79,808 | +0.03(+0.37%) |
May 30, 2017 | 8.772 | 8.933 | 8.690 | 8.731 | 50,564 | -0.02(-0.19%) |
May 26, 2017 | 8.747 | 8.808 | 8.584 | 8.747 | 35,406 | +0.02(+0.19%) |
May 25, 2017 | 8.715 | 8.747 | 8.649 | 8.731 | 36,079 | +0.04(+0.47%) |
May 24, 2017 | 8.584 | 8.690 | 8.527 | 8.690 | 138,304 | +0.11(+1.33%) |
May 23, 2017 | 8.641 | 8.641 | 8.535 | 8.576 | 106,855 | -0.02(-0.28%) |
May 22, 2017 | 8.527 | 8.617 | 8.519 | 8.600 | 120,082 | +0.08(+0.96%) |
May 19, 2017 | 8.494 | 8.641 | 8.486 | 8.519 | 91,317 | -0.02(-0.19%) |
May 18, 2017 | 8.608 | 8.649 | 8.486 | 8.535 | 97,986 | -0.01(-0.10%) |
May 17, 2017 | 8.755 | 8.755 | 8.527 | 8.543 | 89,978 | -0.27(-3.06%) |
May 16, 2017 | 8.870 | 8.902 | 8.755 | 8.812 | 39,914 | -0.02(-0.28%) |
May 15, 2017 | 8.804 | 8.919 | 8.772 | 8.837 | 62,616 | +0.07(+0.74%) |
May 12, 2017 | 8.821 | 8.886 | 8.731 | 8.772 | 57,290 | -0.07(-0.83%) |
May 11, 2017 | 8.845 | 8.878 | 8.723 | 8.845 | 54,439 | -0.03(-0.37%) |
May 10, 2017 | 8.796 | 8.935 | 8.796 | 8.878 | 71,793 | +0.07(+0.74%) |
May 09, 2017 | 8.691 | 8.837 | 8.691 | 8.812 | 140,148 | +0.13(+1.49%) |
May 08, 2017 | 8.837 | 8.990 | 8.675 | 8.683 | 94,551 | -0.21(-2.36%) |
May 05, 2017 | 8.893 | 8.926 | 8.788 | 8.893 | 68,958 | +0.02(+0.18%) |
May 04, 2017 | 8.885 | 8.990 | 8.796 | 8.877 | 57,859 | +0.02(+0.27%) |
May 03, 2017 | 8.740 | 8.901 | 8.683 | 8.853 | 114,002 | +0.06(+0.74%) |
May 02, 2017 | 8.837 | 8.901 | 8.780 | 8.788 | 93,158 | -0.07(-0.82%) |