Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.600 | 8.600 | 8.450 | 8.450 | 70,069 | -0.10(-1.17%) |
Jul 28, 2017 | 8.450 | 8.625 | 8.400 | 8.550 | 100,200 | +0.05(+0.59%) |
Jul 27, 2017 | 8.700 | 8.750 | 8.500 | 8.500 | 135,593 | -0.25(-2.86%) |
Jul 26, 2017 | 8.700 | 8.850 | 8.600 | 8.750 | 106,661 | +0.05(+0.57%) |
Jul 25, 2017 | 8.600 | 8.800 | 8.575 | 8.700 | 79,143 | +0.10(+1.16%) |
Jul 24, 2017 | 8.500 | 8.600 | 8.450 | 8.600 | 69,680 | +0.15(+1.78%) |
Jul 21, 2017 | 8.650 | 8.650 | 8.400 | 8.450 | 287,851 | -0.20(-2.31%) |
Jul 20, 2017 | 8.450 | 8.650 | 8.450 | 8.650 | 53,365 | +0.20(+2.37%) |
Jul 19, 2017 | 8.400 | 8.500 | 8.350 | 8.450 | 90,393 | +0.05(+0.60%) |
Jul 18, 2017 | 8.500 | 8.550 | 8.350 | 8.400 | 73,227 | -0.15(-1.75%) |
Jul 17, 2017 | 8.500 | 8.650 | 8.450 | 8.550 | 70,941 | +0.00(+0.00%) |
Jul 14, 2017 | 8.500 | 8.550 | 8.400 | 8.550 | 99,031 | +0.10(+1.18%) |
Jul 13, 2017 | 8.500 | 8.500 | 8.350 | 8.450 | 56,868 | -0.05(-0.59%) |
Jul 12, 2017 | 8.500 | 8.650 | 8.300 | 8.500 | 130,562 | +0.10(+1.19%) |
Jul 11, 2017 | 8.500 | 8.500 | 8.400 | 8.400 | 70,824 | -0.05(-0.59%) |
Jul 10, 2017 | 8.450 | 8.550 | 8.400 | 8.450 | 173,839 | -0.05(-0.59%) |
Jul 07, 2017 | 8.600 | 8.650 | 8.450 | 8.500 | 119,372 | -0.10(-1.16%) |
Jul 06, 2017 | 8.650 | 8.650 | 8.350 | 8.600 | 124,009 | -0.05(-0.58%) |
Jul 05, 2017 | 8.850 | 8.850 | 8.500 | 8.650 | 95,523 | -0.20(-2.26%) |
Jul 03, 2017 | 8.850 | 8.650 | 8.850 | 71,436 | +0.20(+2.31%) | |
Jun 30, 2017 | 8.850 | 8.900 | 8.600 | 8.650 | 105,222 | -0.15(-1.70%) |
Jun 29, 2017 | 8.850 | 9.000 | 8.750 | 8.800 | 235,845 | -0.05(-0.56%) |
Jun 28, 2017 | 8.750 | 8.950 | 8.700 | 8.850 | 254,254 | +0.20(+2.31%) |
Jun 27, 2017 | 8.650 | 8.800 | 8.500 | 8.650 | 122,804 | -0.10(-1.14%) |
Jun 26, 2017 | 8.900 | 8.900 | 8.650 | 8.750 | 146,601 | -0.10(-1.13%) |
Jun 23, 2017 | 8.900 | 8.850 | 902,765 | +0.30(+3.51%) | ||
Jun 22, 2017 | 8.450 | 8.775 | 8.450 | 8.550 | 300,840 | +0.10(+1.18%) |
Jun 21, 2017 | 8.250 | 8.500 | 8.150 | 8.450 | 248,194 | +0.25(+3.05%) |
Jun 20, 2017 | 8.500 | 8.500 | 8.150 | 8.200 | 84,435 | -0.30(-3.53%) |
Jun 19, 2017 | 8.350 | 8.500 | 8.350 | 8.500 | 186,436 | +0.15(+1.80%) |
Jun 16, 2017 | 8.400 | 8.600 | 8.050 | 8.350 | 426,048 | -0.25(-2.91%) |
Jun 15, 2017 | 8.550 | 8.650 | 8.550 | 8.600 | 39,478 | +0.00(+0.00%) |
Jun 14, 2017 | 8.600 | 8.700 | 8.416 | 8.600 | 93,150 | +0.05(+0.58%) |
Jun 13, 2017 | 8.700 | 8.750 | 8.400 | 8.550 | 201,277 | -0.15(-1.72%) |
Jun 12, 2017 | 8.900 | 9.000 | 8.600 | 8.700 | 203,290 | -0.30(-3.33%) |
Jun 09, 2017 | 8.700 | 9.150 | 8.700 | 9.000 | 415,839 | +0.30(+3.45%) |
Jun 08, 2017 | 8.500 | 8.775 | 8.400 | 8.700 | 132,276 | +0.20(+2.35%) |
Jun 07, 2017 | 8.450 | 8.700 | 8.375 | 8.500 | 232,371 | +0.05(+0.59%) |
Jun 06, 2017 | 8.250 | 8.500 | 8.200 | 8.450 | 181,262 | +0.10(+1.20%) |
Jun 05, 2017 | 8.450 | 8.600 | 8.300 | 8.350 | 140,600 | -0.15(-1.76%) |
Jun 02, 2017 | 8.500 | 8.750 | 8.350 | 8.500 | 362,003 | -0.10(-1.16%) |
Jun 01, 2017 | 8.250 | 8.750 | 8.250 | 8.600 | 286,775 | +0.25(+2.99%) |
May 31, 2017 | 8.300 | 8.400 | 8.100 | 8.350 | 250,834 | +0.05(+0.60%) |
May 30, 2017 | 8.200 | 8.400 | 8.155 | 8.300 | 149,151 | +0.10(+1.22%) |
May 26, 2017 | 8.050 | 8.300 | 8.050 | 8.200 | 142,650 | +0.05(+0.61%) |
May 25, 2017 | 8.100 | 8.175 | 8.000 | 8.150 | 208,842 | +0.05(+0.62%) |
May 24, 2017 | 8.100 | 8.250 | 8.050 | 8.100 | 144,400 | +0.00(+0.00%) |
May 23, 2017 | 8.150 | 8.200 | 8.050 | 8.100 | 158,683 | -0.05(-0.61%) |
May 22, 2017 | 8.250 | 8.350 | 8.100 | 8.150 | 137,902 | -0.05(-0.61%) |
May 19, 2017 | 8.050 | 8.250 | 8.025 | 8.200 | 136,861 | +0.10(+1.23%) |
May 18, 2017 | 8.300 | 8.350 | 8.000 | 8.100 | 278,381 | -0.15(-1.82%) |
May 17, 2017 | 8.600 | 8.650 | 8.200 | 8.250 | 250,949 | -0.50(-5.71%) |
May 16, 2017 | 8.550 | 8.800 | 8.500 | 8.750 | 341,694 | +0.10(+1.16%) |
May 15, 2017 | 8.700 | 8.850 | 8.600 | 8.650 | 166,511 | -0.05(-0.57%) |
May 12, 2017 | 8.750 | 8.850 | 8.550 | 8.700 | 337,692 | -0.05(-0.57%) |
May 11, 2017 | 8.850 | 8.950 | 8.650 | 8.750 | 337,600 | -0.10(-1.13%) |
May 10, 2017 | 8.400 | 9.150 | 8.350 | 8.850 | 559,334 | +0.40(+4.73%) |
May 09, 2017 | 8.050 | 8.500 | 8.000 | 8.450 | 468,311 | +0.45(+5.62%) |
May 08, 2017 | 7.950 | 8.100 | 7.850 | 8.000 | 348,834 | +0.05(+0.63%) |
May 05, 2017 | 8.050 | 8.100 | 7.750 | 7.950 | 457,241 | -0.10(-1.24%) |
May 04, 2017 | 7.800 | 8.100 | 7.800 | 8.050 | 522,208 | +0.25(+3.21%) |
May 03, 2017 | 7.700 | 8.175 | 7.400 | 7.800 | 937,315 | +0.20(+2.63%) |
May 02, 2017 | 7.100 | 7.700 | 7.040 | 7.600 | 889,121 | +0.55(+7.80%) |