Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.670 | 8.740 | 8.630 | 8.650 | 105,911 | -0.02(-0.23%) |
Jul 28, 2017 | 8.690 | 8.720 | 8.610 | 8.670 | 77,917 | -0.04(-0.46%) |
Jul 27, 2017 | 8.750 | 8.840 | 8.560 | 8.710 | 110,463 | -0.01(-0.11%) |
Jul 26, 2017 | 8.760 | 8.790 | 8.650 | 8.720 | 56,934 | -0.02(-0.23%) |
Jul 25, 2017 | 8.780 | 8.890 | 8.720 | 8.740 | 122,999 | -0.01(-0.11%) |
Jul 24, 2017 | 8.830 | 8.830 | 8.660 | 8.750 | 85,635 | -0.10(-1.13%) |
Jul 21, 2017 | 8.990 | 9.000 | 8.810 | 8.850 | 158,053 | -0.07(-0.78%) |
Jul 20, 2017 | 8.690 | 9.000 | 8.680 | 8.920 | 161,869 | +0.27(+3.12%) |
Jul 19, 2017 | 8.540 | 8.700 | 8.500 | 8.650 | 102,959 | +0.16(+1.88%) |
Jul 18, 2017 | 8.530 | 8.550 | 8.470 | 8.490 | 222,451 | -0.09(-1.05%) |
Jul 17, 2017 | 8.570 | 8.680 | 8.495 | 8.580 | 69,493 | +0.00(+0.00%) |
Jul 14, 2017 | 8.490 | 8.717 | 8.240 | 8.580 | 158,038 | +0.08(+0.94%) |
Jul 13, 2017 | 8.480 | 8.695 | 7.500 | 8.500 | 220,787 | -0.09(-1.05%) |
Jul 12, 2017 | 8.640 | 8.825 | 8.590 | 8.590 | 106,951 | +0.00(+0.00%) |
Jul 11, 2017 | 8.410 | 8.590 | 8.240 | 8.590 | 142,137 | +0.17(+2.02%) |
Jul 10, 2017 | 8.460 | 8.645 | 8.360 | 8.420 | 115,049 | -0.06(-0.71%) |
Jul 07, 2017 | 8.360 | 8.550 | 8.250 | 8.480 | 137,575 | +0.14(+1.68%) |
Jul 06, 2017 | 8.320 | 8.475 | 8.240 | 8.340 | 129,472 | -0.01(-0.12%) |
Jul 05, 2017 | 8.320 | 8.390 | 8.220 | 8.350 | 74,969 | +0.03(+0.36%) |
Jul 03, 2017 | 8.270 | 8.350 | 8.201 | 8.320 | 56,507 | +0.08(+0.97%) |
Jun 30, 2017 | 8.300 | 8.330 | 8.150 | 8.240 | 96,410 | -0.04(-0.48%) |
Jun 29, 2017 | 8.280 | 8.330 | 8.100 | 8.280 | 142,266 | +0.00(+0.00%) |
Jun 28, 2017 | 8.220 | 8.360 | 8.080 | 8.280 | 138,165 | +0.13(+1.60%) |
Jun 27, 2017 | 8.370 | 8.370 | 8.140 | 8.150 | 100,578 | -0.27(-3.21%) |
Jun 26, 2017 | 8.460 | 8.490 | 8.280 | 8.420 | 60,849 | -0.02(-0.24%) |
Jun 23, 2017 | 8.310 | 8.460 | 8.235 | 8.440 | 451,205 | +0.13(+1.56%) |
Jun 22, 2017 | 8.240 | 8.390 | 8.140 | 8.310 | 60,365 | +0.08(+0.97%) |
Jun 21, 2017 | 8.290 | 8.360 | 8.150 | 8.230 | 74,162 | -0.08(-0.96%) |
Jun 20, 2017 | 8.340 | 8.390 | 8.200 | 8.310 | 70,469 | -0.04(-0.48%) |
Jun 19, 2017 | 8.280 | 8.380 | 8.170 | 8.350 | 129,486 | +0.11(+1.33%) |
Jun 16, 2017 | 8.180 | 8.280 | 8.090 | 8.240 | 217,235 | +0.00(+0.00%) |
Jun 15, 2017 | 8.350 | 8.390 | 8.130 | 8.240 | 111,934 | -0.19(-2.25%) |
Jun 14, 2017 | 8.700 | 8.716 | 8.285 | 8.430 | 136,141 | -0.27(-3.10%) |
Jun 13, 2017 | 8.680 | 8.780 | 8.570 | 8.700 | 96,249 | +0.05(+0.58%) |
Jun 12, 2017 | 8.600 | 8.740 | 8.360 | 8.650 | 156,736 | -0.08(-0.92%) |
Jun 09, 2017 | 8.780 | 8.980 | 8.646 | 8.730 | 258,219 | -0.04(-0.46%) |
Jun 08, 2017 | 8.710 | 8.890 | 8.680 | 8.770 | 171,089 | +0.02(+0.23%) |
Jun 07, 2017 | 8.810 | 8.866 | 8.730 | 8.750 | 109,486 | -0.02(-0.23%) |
Jun 06, 2017 | 8.790 | 8.890 | 8.670 | 8.770 | 167,810 | -0.06(-0.68%) |
Jun 05, 2017 | 8.790 | 8.990 | 8.790 | 8.830 | 198,814 | -0.06(-0.67%) |
Jun 02, 2017 | 8.590 | 8.975 | 8.590 | 8.890 | 487,466 | +0.33(+3.86%) |
Jun 01, 2017 | 8.370 | 8.639 | 8.370 | 8.560 | 326,371 | +0.20(+2.39%) |
May 31, 2017 | 8.510 | 8.620 | 8.310 | 8.360 | 181,072 | -0.13(-1.53%) |
May 30, 2017 | 8.380 | 8.510 | 8.170 | 8.490 | 93,252 | +0.15(+1.80%) |
May 26, 2017 | 8.220 | 8.380 | 8.150 | 8.340 | 153,593 | +0.11(+1.34%) |
May 25, 2017 | 8.170 | 8.300 | 8.080 | 8.230 | 208,425 | +0.08(+0.98%) |
May 24, 2017 | 8.250 | 8.440 | 8.100 | 8.150 | 146,973 | -0.09(-1.09%) |
May 23, 2017 | 8.100 | 8.345 | 8.070 | 8.240 | 145,753 | +0.18(+2.23%) |
May 22, 2017 | 7.870 | 8.100 | 7.870 | 8.060 | 170,867 | +0.18(+2.28%) |
May 19, 2017 | 7.950 | 8.000 | 7.850 | 7.880 | 151,187 | -0.07(-0.88%) |
May 18, 2017 | 7.800 | 8.000 | 7.457 | 7.950 | 137,621 | +0.04(+0.51%) |
May 17, 2017 | 8.070 | 8.130 | 7.890 | 7.910 | 261,218 | -0.33(-4.00%) |
May 16, 2017 | 8.320 | 8.500 | 8.200 | 8.240 | 297,418 | -0.08(-0.96%) |
May 15, 2017 | 8.250 | 8.530 | 8.250 | 8.320 | 192,000 | +0.01(+0.12%) |
May 12, 2017 | 8.390 | 8.510 | 8.270 | 8.310 | 224,617 | -0.08(-0.95%) |
May 11, 2017 | 8.410 | 8.550 | 8.340 | 8.390 | 417,114 | -0.11(-1.29%) |
May 10, 2017 | 9.000 | 9.200 | 8.390 | 8.500 | 1,270,301 | +1.05(+14.09%) |
May 09, 2017 | 7.150 | 7.450 | 7.070 | 7.450 | 119,594 | +0.30(+4.20%) |
May 08, 2017 | 7.060 | 7.180 | 6.930 | 7.150 | 85,641 | +0.04(+0.56%) |
May 05, 2017 | 7.060 | 7.180 | 6.950 | 7.110 | 67,896 | +0.09(+1.28%) |
May 04, 2017 | 6.820 | 7.050 | 6.730 | 7.020 | 53,569 | +0.19(+2.78%) |
May 03, 2017 | 6.820 | 6.920 | 6.750 | 6.830 | 68,223 | -0.02(-0.29%) |
May 02, 2017 | 6.960 | 6.980 | 6.830 | 6.850 | 98,035 | -0.07(-1.01%) |