Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.812 | 8.014 | 7.715 | 7.828 | 55,842 | +0.01(+0.10%) |
Jul 28, 2017 | 7.893 | 8.175 | 7.820 | 7.820 | 69,011 | -0.08(-1.02%) |
Jul 27, 2017 | 8.111 | 8.167 | 7.861 | 7.901 | 64,766 | -0.19(-2.30%) |
Jul 26, 2017 | 8.046 | 8.183 | 8.046 | 8.087 | 23,743 | +0.05(+0.60%) |
Jul 25, 2017 | 8.111 | 8.111 | 8.038 | 8.038 | 67,597 | -0.03(-0.40%) |
Jul 24, 2017 | 8.062 | 8.111 | 7.990 | 8.070 | 101,070 | +0.05(+0.60%) |
Jul 21, 2017 | 8.208 | 8.208 | 7.974 | 8.022 | 210,553 | -0.13(-1.58%) |
Jul 20, 2017 | 8.240 | 8.119 | 8.151 | 42,071 | -0.01(-0.10%) | |
Jul 19, 2017 | 8.143 | 8.288 | 8.070 | 8.159 | 106,675 | +0.08(+1.00%) |
Jul 18, 2017 | 8.006 | 8.087 | 7.982 | 8.078 | 61,656 | +0.04(+0.50%) |
Jul 17, 2017 | 7.990 | 8.135 | 7.917 | 8.038 | 65,141 | +0.04(+0.50%) |
Jul 14, 2017 | 7.909 | 8.078 | 7.909 | 7.998 | 55,609 | +0.09(+1.12%) |
Jul 13, 2017 | 7.982 | 7.990 | 7.885 | 7.909 | 109,579 | -0.08(-1.01%) |
Jul 12, 2017 | 8.038 | 8.216 | 7.974 | 7.990 | 82,990 | -0.01(-0.10%) |
Jul 11, 2017 | 7.917 | 8.147 | 7.901 | 7.998 | 73,913 | +0.02(+0.30%) |
Jul 10, 2017 | 8.054 | 8.103 | 7.941 | 7.974 | 130,122 | -0.10(-1.30%) |
Jul 07, 2017 | 8.070 | 8.135 | 8.038 | 8.078 | 134,779 | +0.02(+0.20%) |
Jul 06, 2017 | 8.054 | 8.127 | 8.030 | 8.062 | 163,729 | -0.05(-0.60%) |
Jul 05, 2017 | 8.264 | 8.264 | 8.070 | 8.111 | 139,982 | -0.15(-1.86%) |
Jul 03, 2017 | 8.329 | 8.369 | 8.167 | 8.264 | 42,838 | -0.04(-0.49%) |
Jun 30, 2017 | 8.280 | 8.361 | 8.175 | 8.304 | 126,846 | +0.06(+0.78%) |
Jun 29, 2017 | 8.660 | 8.660 | 8.224 | 8.240 | 152,592 | -0.37(-4.31%) |
Jun 28, 2017 | 8.474 | 8.676 | 8.474 | 8.611 | 162,944 | +0.10(+1.23%) |
Jun 27, 2017 | 8.724 | 8.748 | 8.474 | 8.506 | 219,907 | -0.22(-2.50%) |
Jun 26, 2017 | 8.789 | 8.998 | 8.716 | 8.724 | 99,119 | -0.15(-1.73%) |
Jun 23, 2017 | 8.684 | 9.233 | 8.530 | 8.877 | 664,163 | -0.78(-8.10%) |
Jun 22, 2017 | 9.031 | 9.764 | 8.974 | 9.660 | 327,713 | +0.73(+8.13%) |
Jun 21, 2017 | 8.910 | 8.998 | 8.797 | 8.934 | 149,966 | +0.02(+0.27%) |
Jun 20, 2017 | 8.942 | 8.948 | 8.861 | 8.910 | 53,888 | -0.03(-0.36%) |
Jun 19, 2017 | 8.958 | 9.007 | 8.886 | 8.942 | 67,680 | +0.00(+0.00%) |
Jun 16, 2017 | 8.861 | 8.966 | 8.797 | 8.942 | 127,540 | -0.02(-0.18%) |
Jun 15, 2017 | 8.861 | 8.990 | 8.861 | 8.958 | 48,338 | +0.02(+0.18%) |
Jun 14, 2017 | 9.079 | 9.128 | 8.805 | 8.942 | 80,578 | -0.14(-1.51%) |
Jun 13, 2017 | 9.200 | 9.200 | 8.982 | 9.079 | 48,877 | -0.06(-0.62%) |
Jun 12, 2017 | 9.087 | 9.273 | 9.055 | 9.136 | 61,680 | -0.02(-0.26%) |
Jun 09, 2017 | 9.039 | 9.196 | 8.910 | 9.160 | 108,273 | +0.13(+1.43%) |
Jun 08, 2017 | 8.934 | 9.031 | 8.853 | 9.031 | 47,682 | +0.09(+0.99%) |
Jun 07, 2017 | 8.902 | 9.007 | 8.853 | 8.942 | 82,346 | +0.03(+0.36%) |
Jun 06, 2017 | 8.805 | 8.998 | 8.781 | 8.910 | 56,572 | +0.13(+1.47%) |
Jun 05, 2017 | 8.974 | 8.974 | 8.756 | 8.781 | 27,640 | -0.14(-1.54%) |
Jun 02, 2017 | 8.877 | 9.031 | 8.563 | 8.918 | 77,691 | +0.06(+0.64%) |
Jun 01, 2017 | 8.660 | 8.877 | 8.643 | 8.861 | 53,809 | +0.19(+2.23%) |
May 31, 2017 | 8.651 | 8.708 | 8.530 | 8.668 | 80,691 | +0.03(+0.37%) |
May 30, 2017 | 8.676 | 8.836 | 8.595 | 8.635 | 51,123 | -0.02(-0.19%) |
May 26, 2017 | 8.651 | 8.712 | 8.490 | 8.651 | 35,798 | +0.02(+0.19%) |
May 25, 2017 | 8.619 | 8.651 | 8.555 | 8.635 | 36,479 | +0.04(+0.47%) |
May 24, 2017 | 8.490 | 8.595 | 8.434 | 8.595 | 139,834 | +0.11(+1.33%) |
May 23, 2017 | 8.547 | 8.547 | 8.442 | 8.482 | 108,038 | -0.02(-0.28%) |
May 22, 2017 | 8.434 | 8.522 | 8.425 | 8.506 | 121,411 | +0.08(+0.96%) |
May 19, 2017 | 8.401 | 8.547 | 8.393 | 8.425 | 92,327 | -0.02(-0.19%) |
May 18, 2017 | 8.514 | 8.555 | 8.393 | 8.442 | 99,070 | -0.01(-0.10%) |
May 17, 2017 | 8.660 | 8.660 | 8.434 | 8.450 | 90,974 | -0.27(-3.06%) |
May 16, 2017 | 8.773 | 8.805 | 8.660 | 8.716 | 40,356 | -0.02(-0.28%) |
May 15, 2017 | 8.708 | 8.821 | 8.676 | 8.740 | 63,309 | +0.06(+0.74%) |
May 12, 2017 | 8.724 | 8.789 | 8.635 | 8.676 | 57,924 | -0.07(-0.83%) |
May 11, 2017 | 8.748 | 8.781 | 8.627 | 8.748 | 55,041 | -0.03(-0.37%) |
May 10, 2017 | 8.700 | 8.837 | 8.700 | 8.781 | 72,587 | +0.06(+0.74%) |
May 09, 2017 | 8.596 | 8.740 | 8.596 | 8.716 | 141,699 | +0.13(+1.49%) |
May 08, 2017 | 8.740 | 8.892 | 8.580 | 8.588 | 95,597 | -0.21(-2.36%) |
May 05, 2017 | 8.796 | 8.828 | 8.692 | 8.796 | 69,721 | +0.02(+0.18%) |
May 04, 2017 | 8.788 | 8.892 | 8.700 | 8.780 | 58,500 | +0.02(+0.27%) |
May 03, 2017 | 8.644 | 8.804 | 8.588 | 8.756 | 115,264 | +0.06(+0.74%) |
May 02, 2017 | 8.740 | 8.804 | 8.684 | 8.692 | 94,189 | -0.07(-0.82%) |