Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.770 | 8.810 | 8.550 | 8.570 | 466,205 | -0.19(-2.17%) |
Jul 28, 2017 | 8.930 | 9.030 | 8.740 | 8.760 | 470,255 | -0.17(-1.90%) |
Jul 27, 2017 | 8.830 | 8.950 | 8.790 | 8.930 | 267,462 | +0.11(+1.25%) |
Jul 26, 2017 | 8.820 | 9.025 | 8.770 | 8.820 | 328,762 | +0.01(+0.11%) |
Jul 25, 2017 | 8.700 | 8.905 | 8.640 | 8.810 | 428,270 | +0.21(+2.44%) |
Jul 24, 2017 | 8.750 | 8.760 | 8.550 | 8.600 | 386,604 | -0.14(-1.60%) |
Jul 21, 2017 | 8.750 | 8.750 | 8.590 | 8.740 | 383,955 | -0.07(-0.79%) |
Jul 20, 2017 | 8.980 | 9.020 | 8.785 | 8.810 | 785,566 | -0.35(-3.82%) |
Jul 19, 2017 | 8.890 | 9.240 | 8.890 | 9.160 | 1,127,894 | +0.23(+2.58%) |
Jul 18, 2017 | 8.880 | 8.950 | 8.820 | 8.930 | 462,122 | +0.16(+1.82%) |
Jul 17, 2017 | 8.730 | 8.840 | 8.720 | 8.770 | 547,400 | +0.02(+0.23%) |
Jul 14, 2017 | 8.770 | 8.800 | 8.695 | 8.750 | 362,900 | +0.00(+0.00%) |
Jul 13, 2017 | 8.760 | 8.770 | 8.690 | 8.750 | 298,641 | +0.02(+0.23%) |
Jul 12, 2017 | 8.760 | 8.890 | 8.700 | 8.730 | 526,566 | +0.03(+0.34%) |
Jul 11, 2017 | 8.660 | 8.780 | 8.610 | 8.700 | 484,367 | +0.07(+0.81%) |
Jul 10, 2017 | 8.430 | 8.680 | 8.370 | 8.630 | 397,756 | +0.20(+2.37%) |
Jul 07, 2017 | 8.560 | 8.570 | 8.370 | 8.430 | 554,233 | -0.19(-2.20%) |
Jul 06, 2017 | 8.700 | 8.780 | 8.565 | 8.620 | 465,417 | -0.03(-0.35%) |
Jul 05, 2017 | 8.690 | 8.760 | 8.550 | 8.650 | 698,144 | -0.13(-1.48%) |
Jul 04, 2017 | 8.870 | 8.870 | 8.760 | 8.780 | 227,888 | +0.01(+0.11%) |
Jul 03, 2017 | 8.770 | 8.770 | 8.770 | 8.770 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 8.570 | 8.820 | 8.540 | 8.770 | 479,357 | +0.19(+2.21%) |
Jun 29, 2017 | 8.700 | 8.700 | 8.550 | 8.580 | 735,841 | -0.04(-0.46%) |
Jun 28, 2017 | 8.560 | 8.660 | 8.460 | 8.620 | 236,448 | +0.07(+0.82%) |
Jun 27, 2017 | 8.530 | 8.680 | 8.480 | 8.550 | 600,430 | +0.05(+0.59%) |
Jun 26, 2017 | 8.460 | 8.520 | 8.310 | 8.500 | 468,498 | +0.07(+0.83%) |
Jun 23, 2017 | 8.230 | 8.465 | 8.200 | 8.430 | 667,317 | +0.23(+2.80%) |
Jun 22, 2017 | 8.170 | 8.260 | 8.130 | 8.200 | 974,279 | +0.07(+0.86%) |
Jun 21, 2017 | 8.230 | 8.380 | 8.100 | 8.130 | 1,018,097 | -0.12(-1.45%) |
Jun 20, 2017 | 8.160 | 8.310 | 8.100 | 8.250 | 662,681 | -0.01(-0.12%) |
Jun 19, 2017 | 8.250 | 8.310 | 8.200 | 8.260 | 345,200 | +0.03(+0.36%) |
Jun 16, 2017 | 8.110 | 8.230 | 8.060 | 8.230 | 468,308 | +0.12(+1.48%) |
Jun 15, 2017 | 8.070 | 8.200 | 8.020 | 8.110 | 509,903 | +0.02(+0.25%) |
Jun 14, 2017 | 8.220 | 8.250 | 8.080 | 8.090 | 476,586 | -0.17(-2.06%) |
Jun 13, 2017 | 8.240 | 8.320 | 8.160 | 8.260 | 288,015 | +0.00(+0.00%) |
Jun 12, 2017 | 8.280 | 8.330 | 8.130 | 8.260 | 451,995 | +0.09(+1.10%) |
Jun 09, 2017 | 8.110 | 8.270 | 8.080 | 8.170 | 531,012 | +0.05(+0.62%) |
Jun 08, 2017 | 8.210 | 8.260 | 8.100 | 8.120 | 222,636 | -0.10(-1.22%) |
Jun 07, 2017 | 8.440 | 8.460 | 8.120 | 8.220 | 405,516 | -0.22(-2.61%) |
Jun 06, 2017 | 8.310 | 8.460 | 8.290 | 8.440 | 418,714 | +0.10(+1.20%) |
Jun 05, 2017 | 8.300 | 8.340 | 8.170 | 8.340 | 447,297 | +0.03(+0.36%) |
Jun 02, 2017 | 8.490 | 8.490 | 8.250 | 8.310 | 723,967 | -0.22(-2.58%) |
Jun 01, 2017 | 8.510 | 8.620 | 8.440 | 8.530 | 352,363 | +0.02(+0.24%) |
May 31, 2017 | 8.420 | 8.535 | 8.330 | 8.510 | 423,625 | +0.04(+0.47%) |
May 30, 2017 | 8.640 | 8.660 | 8.430 | 8.470 | 495,531 | -0.21(-2.48%) |
May 29, 2017 | 8.680 | 8.760 | 8.650 | 8.685 | 151,962 | +0.03(+0.29%) |
May 26, 2017 | 8.580 | 8.700 | 8.510 | 8.660 | 780,233 | +0.08(+0.93%) |
May 25, 2017 | 8.930 | 8.990 | 8.570 | 8.580 | 438,840 | -0.34(-3.81%) |
May 24, 2017 | 9.000 | 9.060 | 8.760 | 8.920 | 817,622 | -0.11(-1.22%) |
May 23, 2017 | 9.030 | 9.080 | 8.960 | 9.030 | 432,142 | -0.01(-0.11%) |
May 19, 2017 | 8.900 | 9.180 | 8.830 | 9.040 | 789,948 | +0.20(+2.26%) |
May 18, 2017 | 8.760 | 8.910 | 8.740 | 8.840 | 429,200 | +0.04(+0.45%) |
May 17, 2017 | 8.940 | 8.980 | 8.790 | 8.800 | 447,851 | -0.17(-1.90%) |
May 16, 2017 | 9.050 | 9.070 | 8.960 | 8.970 | 350,954 | -0.05(-0.55%) |
May 15, 2017 | 8.960 | 9.090 | 8.910 | 9.020 | 540,647 | +0.19(+2.15%) |
May 12, 2017 | 8.950 | 9.000 | 8.800 | 8.830 | 769,632 | -0.14(-1.56%) |
May 11, 2017 | 8.870 | 9.050 | 8.870 | 8.970 | 537,722 | +0.14(+1.59%) |
May 10, 2017 | 8.450 | 8.890 | 8.450 | 8.830 | 846,822 | +0.38(+4.50%) |
May 09, 2017 | 8.560 | 8.560 | 8.350 | 8.450 | 754,929 | -0.04(-0.47%) |
May 08, 2017 | 8.400 | 8.490 | 8.340 | 8.490 | 480,636 | +0.11(+1.31%) |
May 05, 2017 | 8.190 | 8.450 | 8.130 | 8.380 | 1,119,460 | +0.26(+3.20%) |
May 04, 2017 | 8.260 | 8.300 | 8.000 | 8.120 | 476,581 | -0.14(-1.69%) |
May 03, 2017 | 8.280 | 8.330 | 8.220 | 8.260 | 343,121 | -0.01(-0.12%) |
May 02, 2017 | 8.520 | 8.560 | 8.250 | 8.270 | 606,409 | -0.21(-2.48%) |