Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.968 | 9.017 | 8.952 | 8.952 | 199,073 | -0.03(-0.30%) |
Jul 28, 2017 | 8.968 | 8.990 | 8.924 | 8.979 | 68,534 | +0.02(+0.18%) |
Jul 27, 2017 | 8.990 | 8.990 | 8.948 | 8.963 | 130,151 | +0.01(+0.06%) |
Jul 26, 2017 | 8.990 | 9.022 | 8.957 | 8.957 | 105,197 | -0.03(-0.36%) |
Jul 25, 2017 | 8.963 | 8.990 | 8.949 | 8.990 | 82,489 | +0.03(+0.36%) |
Jul 24, 2017 | 8.963 | 8.963 | 8.908 | 8.957 | 144,888 | +0.03(+0.37%) |
Jul 21, 2017 | 8.941 | 8.957 | 8.924 | 8.924 | 128,615 | -0.03(-0.36%) |
Jul 20, 2017 | 8.908 | 8.957 | 8.864 | 8.957 | 148,737 | +0.06(+0.64%) |
Jul 19, 2017 | 8.824 | 8.900 | 8.824 | 8.900 | 304,163 | +0.10(+1.17%) |
Jul 18, 2017 | 8.792 | 8.851 | 8.784 | 8.797 | 102,864 | +0.00(+0.00%) |
Jul 17, 2017 | 8.797 | 8.829 | 8.781 | 8.797 | 155,325 | -0.03(-0.31%) |
Jul 14, 2017 | 8.878 | 8.878 | 8.808 | 8.824 | 119,295 | -0.05(-0.61%) |
Jul 13, 2017 | 8.884 | 8.900 | 8.857 | 8.878 | 101,205 | +0.00(+0.00%) |
Jul 12, 2017 | 8.867 | 8.889 | 8.851 | 8.878 | 88,441 | +0.02(+0.24%) |
Jul 11, 2017 | 8.851 | 8.862 | 8.835 | 8.857 | 90,909 | +0.01(+0.06%) |
Jul 10, 2017 | 8.846 | 8.857 | 8.819 | 8.851 | 68,101 | +0.00(+0.00%) |
Jul 07, 2017 | 8.835 | 8.865 | 8.765 | 8.851 | 109,797 | +0.01(+0.12%) |
Jul 06, 2017 | 8.835 | 8.857 | 8.808 | 8.840 | 78,813 | -0.01(-0.12%) |
Jul 05, 2017 | 8.862 | 8.873 | 8.759 | 8.851 | 111,633 | -0.05(-0.61%) |
Jul 03, 2017 | 8.862 | 8.905 | 8.765 | 8.905 | 77,149 | +0.05(+0.61%) |
Jun 30, 2017 | 8.781 | 8.851 | 8.737 | 8.851 | 82,147 | +0.10(+1.11%) |
Jun 29, 2017 | 8.813 | 8.824 | 8.672 | 8.754 | 103,727 | -0.06(-0.68%) |
Jun 28, 2017 | 8.672 | 8.819 | 8.672 | 8.813 | 131,444 | +0.12(+1.43%) |
Jun 27, 2017 | 8.689 | 8.710 | 8.586 | 8.689 | 249,388 | +0.01(+0.06%) |
Jun 26, 2017 | 8.775 | 8.792 | 8.629 | 8.683 | 152,089 | -0.09(-0.99%) |
Jun 23, 2017 | 8.672 | 8.770 | 8.635 | 8.770 | 173,722 | +0.10(+1.12%) |
Jun 22, 2017 | 8.840 | 8.840 | 8.672 | 8.672 | 198,724 | -0.17(-1.96%) |
Jun 21, 2017 | 8.889 | 8.892 | 8.797 | 8.846 | 153,827 | -0.03(-0.31%) |
Jun 20, 2017 | 8.884 | 8.949 | 8.829 | 8.873 | 162,086 | -0.03(-0.29%) |
Jun 19, 2017 | 8.866 | 8.904 | 8.818 | 8.898 | 163,558 | +0.05(+0.55%) |
Jun 16, 2017 | 8.791 | 8.850 | 8.776 | 8.850 | 61,736 | +0.06(+0.73%) |
Jun 15, 2017 | 8.839 | 8.839 | 8.726 | 8.786 | 119,115 | -0.06(-0.73%) |
Jun 14, 2017 | 8.823 | 8.861 | 8.802 | 8.850 | 137,388 | +0.03(+0.37%) |
Jun 13, 2017 | 8.780 | 8.818 | 8.769 | 8.818 | 87,461 | +0.03(+0.37%) |
Jun 12, 2017 | 8.769 | 8.802 | 8.764 | 8.786 | 145,941 | +0.02(+0.18%) |
Jun 09, 2017 | 8.721 | 8.769 | 8.721 | 8.769 | 356,785 | +0.05(+0.62%) |
Jun 08, 2017 | 8.678 | 8.716 | 8.678 | 8.716 | 158,340 | +0.04(+0.50%) |
Jun 07, 2017 | 8.742 | 8.748 | 8.667 | 8.673 | 136,710 | -0.08(-0.86%) |
Jun 06, 2017 | 8.726 | 8.748 | 8.716 | 8.748 | 122,743 | +0.02(+0.25%) |
Jun 05, 2017 | 8.737 | 8.751 | 8.726 | 8.726 | 108,191 | -0.02(-0.25%) |
Jun 02, 2017 | 8.726 | 8.748 | 8.699 | 8.748 | 127,110 | +0.02(+0.25%) |
Jun 01, 2017 | 8.737 | 8.740 | 8.710 | 8.726 | 133,411 | +0.00(+0.00%) |
May 31, 2017 | 8.721 | 8.737 | 8.696 | 8.726 | 104,219 | +0.02(+0.19%) |
May 30, 2017 | 8.726 | 8.737 | 8.705 | 8.710 | 81,909 | -0.02(-0.25%) |
May 26, 2017 | 8.716 | 8.734 | 8.716 | 8.732 | 246,632 | +0.02(+0.19%) |
May 25, 2017 | 8.710 | 8.726 | 8.667 | 8.716 | 164,747 | +0.01(+0.06%) |
May 24, 2017 | 8.732 | 8.732 | 8.699 | 8.710 | 254,023 | -0.02(-0.25%) |
May 23, 2017 | 8.689 | 8.732 | 8.667 | 8.732 | 106,392 | +0.08(+0.89%) |
May 22, 2017 | 8.580 | 8.655 | 8.570 | 8.655 | 184,637 | +0.09(+1.06%) |
May 19, 2017 | 8.634 | 8.634 | 8.527 | 8.564 | 140,479 | -0.04(-0.50%) |
May 18, 2017 | 8.575 | 8.618 | 8.527 | 8.607 | 185,103 | +0.03(+0.31%) |
May 17, 2017 | 8.553 | 8.618 | 8.553 | 8.580 | 201,041 | +0.00(+0.00%) |
May 16, 2017 | 8.586 | 8.602 | 8.564 | 8.580 | 137,486 | +0.00(+0.00%) |
May 15, 2017 | 8.591 | 8.639 | 8.575 | 8.580 | 136,765 | -0.01(-0.06%) |
May 12, 2017 | 8.580 | 8.596 | 8.553 | 8.586 | 155,456 | +0.01(+0.06%) |
May 11, 2017 | 8.586 | 8.634 | 8.570 | 8.580 | 166,214 | -0.01(-0.06%) |
May 10, 2017 | 8.623 | 8.628 | 8.586 | 8.586 | 120,310 | -0.04(-0.43%) |
May 09, 2017 | 8.607 | 8.628 | 8.602 | 8.623 | 109,601 | +0.03(+0.31%) |
May 08, 2017 | 8.628 | 8.639 | 8.596 | 8.596 | 115,121 | -0.03(-0.37%) |
May 05, 2017 | 8.628 | 8.639 | 8.596 | 8.628 | 137,422 | +0.02(+0.19%) |
May 04, 2017 | 8.671 | 8.676 | 8.586 | 8.612 | 165,303 | -0.05(-0.62%) |
May 03, 2017 | 8.687 | 8.687 | 8.644 | 8.666 | 129,373 | -0.01(-0.12%) |
May 02, 2017 | 8.660 | 8.676 | 8.655 | 8.676 | 156,758 | +0.03(+0.31%) |