Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.950 | 9.078 | 8.910 | 9.070 | 33,924 | +0.16(+1.80%) |
Jul 28, 2017 | 8.770 | 8.950 | 8.770 | 8.910 | 21,643 | +0.19(+2.18%) |
Jul 27, 2017 | 8.650 | 8.840 | 8.650 | 8.720 | 22,849 | -0.17(-1.91%) |
Jul 26, 2017 | 8.950 | 8.950 | 8.800 | 8.890 | 17,273 | -0.01(-0.13%) |
Jul 25, 2017 | 8.720 | 8.949 | 8.720 | 8.901 | 21,550 | +0.10(+1.17%) |
Jul 24, 2017 | 8.930 | 8.960 | 8.710 | 8.798 | 16,511 | +0.01(+0.10%) |
Jul 21, 2017 | 8.647 | 8.806 | 8.604 | 8.790 | 11,856 | +0.14(+1.62%) |
Jul 20, 2017 | 8.597 | 8.664 | 8.561 | 8.650 | 9,628 | -0.01(-0.12%) |
Jul 19, 2017 | 8.660 | 8.709 | 8.650 | 8.660 | 12,045 | +0.00(+0.03%) |
Jul 18, 2017 | 8.634 | 8.740 | 8.430 | 8.658 | 12,498 | -0.00(-0.03%) |
Jul 17, 2017 | 8.600 | 8.723 | 8.600 | 8.660 | 16,034 | +0.05(+0.57%) |
Jul 14, 2017 | 8.420 | 8.711 | 8.420 | 8.611 | 10,943 | +0.01(+0.08%) |
Jul 13, 2017 | 8.407 | 8.650 | 8.290 | 8.604 | 14,537 | +0.15(+1.82%) |
Jul 12, 2017 | 8.327 | 8.600 | 8.310 | 8.450 | 22,732 | +0.14(+1.68%) |
Jul 11, 2017 | 8.256 | 8.330 | 8.200 | 8.310 | 16,163 | +0.05(+0.61%) |
Jul 10, 2017 | 8.000 | 8.260 | 8.000 | 8.260 | 12,357 | +0.24(+3.01%) |
Jul 07, 2017 | 8.127 | 8.127 | 7.933 | 8.019 | 25,437 | -0.06(-0.75%) |
Jul 06, 2017 | 8.150 | 8.310 | 8.080 | 8.080 | 15,879 | -0.23(-2.77%) |
Jul 05, 2017 | 8.313 | 8.357 | 8.081 | 8.310 | 20,611 | +0.23(+2.85%) |
Jul 03, 2017 | 8.290 | 8.330 | 8.000 | 8.080 | 9,871 | -0.25(-3.02%) |
Jun 30, 2017 | 7.900 | 8.356 | 7.900 | 8.332 | 13,294 | +0.04(+0.50%) |
Jun 29, 2017 | 7.967 | 8.382 | 7.967 | 8.290 | 22,871 | +0.29(+3.62%) |
Jun 28, 2017 | 7.986 | 8.003 | 7.791 | 8.000 | 26,261 | +0.01(+0.08%) |
Jun 27, 2017 | 7.850 | 8.106 | 7.850 | 7.994 | 13,164 | -0.01(-0.08%) |
Jun 26, 2017 | 7.845 | 8.000 | 7.791 | 8.000 | 27,016 | +0.17(+2.16%) |
Jun 23, 2017 | 7.704 | 7.850 | 7.670 | 7.831 | 24,014 | +0.13(+1.69%) |
Jun 22, 2017 | 7.694 | 7.750 | 7.650 | 7.701 | 13,444 | -0.00(-0.06%) |
Jun 21, 2017 | 7.700 | 7.767 | 7.660 | 7.706 | 16,039 | +0.02(+0.25%) |
Jun 20, 2017 | 7.682 | 7.694 | 7.640 | 7.686 | 22,864 | -0.03(-0.45%) |
Jun 19, 2017 | 7.760 | 7.800 | 7.718 | 7.721 | 38,984 | -0.06(-0.76%) |
Jun 16, 2017 | 7.856 | 7.856 | 7.760 | 7.780 | 11,679 | -0.06(-0.83%) |
Jun 15, 2017 | 7.698 | 7.845 | 7.698 | 7.845 | 18,437 | +0.10(+1.25%) |
Jun 14, 2017 | 7.780 | 7.879 | 7.741 | 7.748 | 23,308 | -0.04(-0.47%) |
Jun 13, 2017 | 7.841 | 7.841 | 7.768 | 7.785 | 19,403 | -0.02(-0.19%) |
Jun 12, 2017 | 7.685 | 7.801 | 7.600 | 7.800 | 15,458 | +0.11(+1.49%) |
Jun 09, 2017 | 7.490 | 7.800 | 7.490 | 7.686 | 20,647 | +0.10(+1.38%) |
Jun 08, 2017 | 7.410 | 7.638 | 7.410 | 7.581 | 18,518 | +0.05(+0.70%) |
Jun 07, 2017 | 7.450 | 7.590 | 7.450 | 7.528 | 18,819 | +0.03(+0.34%) |
Jun 06, 2017 | 7.515 | 7.584 | 7.482 | 7.503 | 32,092 | -0.01(-0.10%) |
Jun 05, 2017 | 7.489 | 7.619 | 7.489 | 7.510 | 40,937 | -0.00(-0.06%) |
Jun 02, 2017 | 7.445 | 7.610 | 7.415 | 7.515 | 31,835 | +0.01(+0.19%) |
Jun 01, 2017 | 7.680 | 7.752 | 7.498 | 7.500 | 37,950 | -0.25(-3.23%) |
May 31, 2017 | 7.860 | 7.880 | 7.750 | 7.750 | 37,951 | -0.15(-1.91%) |
May 30, 2017 | 7.940 | 7.946 | 7.760 | 7.901 | 30,906 | -0.03(-0.35%) |
May 26, 2017 | 7.956 | 8.050 | 7.920 | 7.929 | 30,130 | -0.07(-0.89%) |
May 25, 2017 | 7.992 | 8.090 | 7.900 | 8.000 | 24,901 | -0.08(-0.99%) |
May 24, 2017 | 8.007 | 8.093 | 7.994 | 8.080 | 11,951 | +0.07(+0.87%) |
May 23, 2017 | 8.100 | 8.104 | 8.010 | 8.010 | 17,214 | +0.01(+0.12%) |
May 22, 2017 | 8.030 | 8.040 | 7.950 | 8.000 | 26,524 | -0.02(-0.26%) |
May 19, 2017 | 8.114 | 8.150 | 7.980 | 8.021 | 14,696 | -0.06(-0.74%) |
May 18, 2017 | 8.107 | 8.190 | 7.971 | 8.081 | 16,547 | -0.02(-0.24%) |
May 17, 2017 | 8.110 | 8.150 | 8.055 | 8.100 | 12,631 | -0.10(-1.19%) |
May 16, 2017 | 8.073 | 8.250 | 8.000 | 8.198 | 18,454 | +0.15(+1.83%) |
May 15, 2017 | 7.988 | 8.110 | 7.921 | 8.050 | 35,936 | +0.07(+0.82%) |
May 12, 2017 | 7.910 | 8.110 | 7.910 | 7.985 | 55,243 | +0.08(+0.98%) |
May 11, 2017 | 7.760 | 8.000 | 7.600 | 7.907 | 38,682 | +0.08(+0.98%) |
May 10, 2017 | 8.014 | 8.020 | 7.826 | 7.830 | 61,251 | -0.19(-2.37%) |
May 09, 2017 | 8.010 | 8.200 | 8.010 | 8.020 | 83,469 | -0.07(-0.87%) |
May 08, 2017 | 8.116 | 8.200 | 8.070 | 8.090 | 38,469 | -0.09(-1.15%) |
May 05, 2017 | 8.207 | 8.213 | 8.070 | 8.184 | 22,782 | -0.02(-0.25%) |
May 04, 2017 | 8.500 | 8.500 | 8.051 | 8.204 | 69,000 | -0.11(-1.36%) |
May 03, 2017 | 8.300 | 8.485 | 8.300 | 8.317 | 17,999 | -0.12(-1.45%) |
May 02, 2017 | 8.641 | 8.750 | 8.430 | 8.440 | 33,632 | -0.23(-2.65%) |