Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.405 | 8.423 | 8.381 | 8.381 | 114,237 | -0.02(-0.29%) |
Jul 28, 2017 | 8.369 | 8.405 | 8.363 | 8.405 | 70,672 | +0.04(+0.43%) |
Jul 27, 2017 | 8.369 | 8.387 | 8.357 | 8.369 | 59,346 | +0.00(+0.00%) |
Jul 26, 2017 | 8.351 | 8.375 | 8.351 | 8.369 | 64,815 | +0.02(+0.22%) |
Jul 25, 2017 | 8.363 | 8.381 | 8.327 | 8.351 | 89,884 | -0.01(-0.14%) |
Jul 24, 2017 | 8.387 | 8.387 | 8.351 | 8.363 | 47,628 | -0.02(-0.29%) |
Jul 21, 2017 | 8.357 | 8.387 | 8.321 | 8.387 | 134,621 | +0.04(+0.43%) |
Jul 20, 2017 | 8.345 | 8.369 | 8.321 | 8.351 | 47,360 | +0.02(+0.22%) |
Jul 19, 2017 | 8.333 | 8.393 | 8.333 | 8.333 | 123,555 | +0.01(+0.07%) |
Jul 18, 2017 | 8.327 | 8.369 | 8.321 | 8.327 | 74,878 | -0.04(-0.43%) |
Jul 17, 2017 | 8.327 | 8.369 | 8.303 | 8.363 | 93,597 | +0.02(+0.22%) |
Jul 14, 2017 | 8.315 | 8.345 | 8.315 | 8.345 | 50,456 | +0.03(+0.36%) |
Jul 13, 2017 | 8.333 | 8.351 | 8.315 | 8.315 | 69,959 | -0.01(-0.14%) |
Jul 12, 2017 | 8.315 | 8.363 | 8.315 | 8.327 | 68,753 | +0.02(+0.28%) |
Jul 11, 2017 | 8.310 | 8.346 | 8.298 | 8.304 | 66,241 | -0.01(-0.14%) |
Jul 10, 2017 | 8.310 | 8.346 | 8.310 | 8.316 | 76,819 | -0.02(-0.22%) |
Jul 07, 2017 | 8.286 | 8.340 | 8.262 | 8.334 | 91,812 | +0.05(+0.58%) |
Jul 06, 2017 | 8.250 | 8.304 | 8.241 | 8.286 | 184,346 | +0.02(+0.29%) |
Jul 05, 2017 | 8.346 | 8.363 | 8.262 | 8.262 | 114,816 | -0.08(-1.00%) |
Jul 03, 2017 | 8.357 | 8.375 | 8.310 | 8.346 | 53,466 | -0.01(-0.07%) |
Jun 30, 2017 | 8.328 | 8.368 | 8.280 | 8.351 | 181,860 | +0.04(+0.50%) |
Jun 29, 2017 | 8.310 | 8.328 | 8.268 | 8.310 | 110,503 | +0.00(+0.00%) |
Jun 28, 2017 | 8.238 | 8.334 | 8.238 | 8.310 | 143,875 | +0.07(+0.87%) |
Jun 27, 2017 | 8.250 | 8.289 | 8.220 | 8.238 | 180,426 | -0.05(-0.58%) |
Jun 26, 2017 | 8.340 | 8.359 | 8.256 | 8.286 | 262,233 | -0.05(-0.57%) |
Jun 23, 2017 | 8.369 | 8.381 | 8.328 | 8.334 | 168,572 | -0.03(-0.36%) |
Jun 22, 2017 | 8.489 | 8.501 | 8.357 | 8.363 | 180,580 | -0.12(-1.41%) |
Jun 21, 2017 | 8.489 | 8.507 | 8.429 | 8.483 | 123,695 | -0.02(-0.21%) |
Jun 20, 2017 | 8.471 | 8.519 | 8.453 | 8.501 | 85,362 | +0.01(+0.14%) |
Jun 19, 2017 | 8.465 | 8.518 | 8.423 | 8.489 | 152,831 | +0.03(+0.35%) |
Jun 16, 2017 | 8.471 | 8.489 | 8.429 | 8.459 | 97,029 | +0.01(+0.14%) |
Jun 15, 2017 | 8.483 | 8.495 | 8.435 | 8.447 | 118,171 | -0.06(-0.70%) |
Jun 14, 2017 | 8.513 | 8.525 | 8.477 | 8.507 | 55,326 | -0.01(-0.14%) |
Jun 13, 2017 | 8.495 | 8.537 | 8.495 | 8.519 | 61,973 | +0.03(+0.41%) |
Jun 12, 2017 | 8.526 | 8.532 | 8.466 | 8.484 | 84,958 | -0.04(-0.42%) |
Jun 09, 2017 | 8.526 | 8.544 | 8.490 | 8.520 | 46,404 | +0.01(+0.07%) |
Jun 08, 2017 | 8.526 | 8.541 | 8.466 | 8.514 | 77,508 | -0.01(-0.14%) |
Jun 07, 2017 | 8.550 | 8.550 | 8.514 | 8.526 | 71,849 | -0.04(-0.42%) |
Jun 06, 2017 | 8.520 | 8.579 | 8.484 | 8.561 | 181,801 | +0.02(+0.21%) |
Jun 05, 2017 | 8.555 | 8.573 | 8.526 | 8.544 | 160,359 | -0.04(-0.42%) |
Jun 02, 2017 | 8.603 | 8.627 | 8.573 | 8.579 | 97,408 | -0.02(-0.28%) |
Jun 01, 2017 | 8.680 | 8.710 | 8.603 | 8.603 | 154,727 | -0.08(-0.89%) |
May 31, 2017 | 8.657 | 8.698 | 8.649 | 8.680 | 77,756 | +0.02(+0.28%) |
May 30, 2017 | 8.615 | 8.657 | 8.586 | 8.657 | 102,359 | +0.04(+0.41%) |
May 26, 2017 | 8.663 | 8.663 | 8.615 | 8.621 | 71,913 | -0.07(-0.75%) |
May 25, 2017 | 8.645 | 8.686 | 8.621 | 8.686 | 82,528 | +0.07(+0.83%) |
May 24, 2017 | 8.657 | 8.657 | 8.597 | 8.615 | 133,320 | -0.05(-0.62%) |
May 23, 2017 | 8.633 | 8.698 | 8.621 | 8.669 | 105,353 | +0.04(+0.41%) |
May 22, 2017 | 8.561 | 8.633 | 8.526 | 8.633 | 101,854 | +0.08(+0.97%) |
May 19, 2017 | 8.615 | 8.615 | 8.514 | 8.550 | 146,902 | -0.07(-0.76%) |
May 18, 2017 | 8.579 | 8.615 | 8.538 | 8.615 | 100,416 | +0.03(+0.35%) |
May 17, 2017 | 8.633 | 8.636 | 8.579 | 8.585 | 73,678 | -0.08(-0.96%) |
May 16, 2017 | 8.663 | 8.675 | 8.609 | 8.669 | 69,187 | +0.01(+0.07%) |
May 15, 2017 | 8.633 | 8.669 | 8.610 | 8.663 | 118,210 | +0.01(+0.14%) |
May 12, 2017 | 8.597 | 8.657 | 8.597 | 8.651 | 79,417 | +0.06(+0.69%) |
May 11, 2017 | 8.585 | 8.615 | 8.570 | 8.591 | 52,332 | +0.02(+0.27%) |
May 10, 2017 | 8.515 | 8.568 | 8.515 | 8.568 | 81,041 | +0.05(+0.56%) |
May 09, 2017 | 8.485 | 8.521 | 8.456 | 8.521 | 100,094 | +0.06(+0.70%) |
May 08, 2017 | 8.527 | 8.557 | 8.450 | 8.462 | 217,942 | -0.05(-0.63%) |
May 05, 2017 | 8.551 | 8.580 | 8.509 | 8.515 | 72,467 | -0.03(-0.35%) |
May 04, 2017 | 8.634 | 8.639 | 8.527 | 8.545 | 120,751 | -0.08(-0.96%) |
May 03, 2017 | 8.675 | 8.711 | 8.574 | 8.628 | 224,039 | -0.05(-0.61%) |
May 02, 2017 | 8.681 | 8.699 | 8.568 | 8.681 | 95,981 | -0.01(-0.07%) |