Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.014 | 8.084 | 7.903 | 7.930 | 17,526 | -0.08(-1.05%) |
Jul 28, 2017 | 8.098 | 8.145 | 8.014 | 8.014 | 13,625 | -0.06(-0.72%) |
Jul 27, 2017 | 8.056 | 8.145 | 8.045 | 8.072 | 22,731 | +0.07(+0.84%) |
Jul 26, 2017 | 8.073 | 8.219 | 8.005 | 8.005 | 26,165 | -0.06(-0.78%) |
Jul 25, 2017 | 7.874 | 8.083 | 7.874 | 8.067 | 44,380 | +0.16(+2.05%) |
Jul 24, 2017 | 7.952 | 8.046 | 7.879 | 7.905 | 51,144 | -0.07(-0.85%) |
Jul 21, 2017 | 7.989 | 7.989 | 7.853 | 7.973 | 65,033 | -0.00(-0.04%) |
Jul 20, 2017 | 7.952 | 8.041 | 7.926 | 7.976 | 59,323 | -0.04(-0.53%) |
Jul 19, 2017 | 8.046 | 8.088 | 7.888 | 8.019 | 63,907 | -0.01(-0.15%) |
Jul 18, 2017 | 8.005 | 8.078 | 7.995 | 8.031 | 22,179 | +0.03(+0.39%) |
Jul 17, 2017 | 7.926 | 8.015 | 7.890 | 7.999 | 14,343 | +0.12(+1.53%) |
Jul 14, 2017 | 7.853 | 7.925 | 7.848 | 7.879 | 11,537 | +0.08(+1.01%) |
Jul 13, 2017 | 7.926 | 8.005 | 7.801 | 7.801 | 31,088 | -0.12(-1.52%) |
Jul 12, 2017 | 7.910 | 7.971 | 7.884 | 7.921 | 14,463 | +0.03(+0.40%) |
Jul 11, 2017 | 7.937 | 7.937 | 7.848 | 7.890 | 15,061 | -0.06(-0.72%) |
Jul 10, 2017 | 7.890 | 8.020 | 7.890 | 7.947 | 4,637 | +0.04(+0.53%) |
Jul 07, 2017 | 7.937 | 7.937 | 7.848 | 7.905 | 19,337 | -0.03(-0.40%) |
Jul 06, 2017 | 7.926 | 8.078 | 7.874 | 7.937 | 19,622 | +0.04(+0.53%) |
Jul 05, 2017 | 8.094 | 8.097 | 7.890 | 7.895 | 23,917 | -0.26(-3.18%) |
Jul 03, 2017 | 8.083 | 8.219 | 8.078 | 8.154 | 9,837 | +0.14(+1.74%) |
Jun 30, 2017 | 8.135 | 8.187 | 7.984 | 8.015 | 9,727 | -0.12(-1.42%) |
Jun 29, 2017 | 7.931 | 8.130 | 7.931 | 8.130 | 23,961 | +0.26(+3.26%) |
Jun 28, 2017 | 8.083 | 8.151 | 7.874 | 7.874 | 36,199 | -0.19(-2.37%) |
Jun 27, 2017 | 8.018 | 8.127 | 7.935 | 8.065 | 20,217 | +0.04(+0.55%) |
Jun 26, 2017 | 7.945 | 8.098 | 7.945 | 8.021 | 18,808 | +0.07(+0.91%) |
Jun 23, 2017 | 7.945 | 8.040 | 7.945 | 7.948 | 9,898 | +0.02(+0.30%) |
Jun 22, 2017 | 8.044 | 8.065 | 7.924 | 7.924 | 62,096 | -0.12(-1.49%) |
Jun 21, 2017 | 7.935 | 8.049 | 7.930 | 8.044 | 45,047 | +0.10(+1.31%) |
Jun 20, 2017 | 8.013 | 8.070 | 7.940 | 7.940 | 21,989 | -0.06(-0.78%) |
Jun 19, 2017 | 8.054 | 8.164 | 7.987 | 8.002 | 32,066 | -0.01(-0.13%) |
Jun 16, 2017 | 8.018 | 8.159 | 7.955 | 8.013 | 49,736 | -0.04(-0.45%) |
Jun 15, 2017 | 8.007 | 8.160 | 7.935 | 8.049 | 34,530 | -0.03(-0.32%) |
Jun 14, 2017 | 8.169 | 8.184 | 8.028 | 8.075 | 23,509 | -0.09(-1.15%) |
Jun 13, 2017 | 8.148 | 8.174 | 8.039 | 8.169 | 13,177 | -0.01(-0.13%) |
Jun 12, 2017 | 8.169 | 8.190 | 7.987 | 8.179 | 28,066 | +0.05(+0.65%) |
Jun 09, 2017 | 8.117 | 8.169 | 7.987 | 8.126 | 28,412 | +0.04(+0.44%) |
Jun 08, 2017 | 8.070 | 8.166 | 7.966 | 8.091 | 37,661 | -0.05(-0.58%) |
Jun 07, 2017 | 8.169 | 8.169 | 8.005 | 8.137 | 26,874 | -0.04(-0.45%) |
Jun 06, 2017 | 8.013 | 8.174 | 7.950 | 8.174 | 26,331 | +0.19(+2.35%) |
Jun 05, 2017 | 8.070 | 8.195 | 7.940 | 7.987 | 38,729 | -0.18(-2.23%) |
Jun 02, 2017 | 8.018 | 8.190 | 7.914 | 8.169 | 39,238 | +0.05(+0.64%) |
Jun 01, 2017 | 7.961 | 8.153 | 7.883 | 8.117 | 47,486 | +0.18(+2.23%) |
May 31, 2017 | 7.914 | 7.950 | 7.909 | 7.940 | 9,354 | +0.03(+0.39%) |
May 30, 2017 | 8.096 | 8.096 | 7.909 | 7.909 | 29,982 | -0.25(-3.12%) |
May 26, 2017 | 8.028 | 8.164 | 8.028 | 8.164 | 16,730 | +0.10(+1.21%) |
May 25, 2017 | 8.030 | 8.066 | 7.948 | 8.066 | 31,087 | +0.10(+1.20%) |
May 24, 2017 | 8.144 | 8.180 | 7.935 | 7.971 | 48,474 | -0.15(-1.88%) |
May 23, 2017 | 8.040 | 8.128 | 8.025 | 8.123 | 9,676 | +0.06(+0.70%) |
May 22, 2017 | 7.973 | 8.154 | 7.973 | 8.067 | 37,044 | +0.18(+2.30%) |
May 19, 2017 | 7.740 | 8.020 | 7.740 | 7.885 | 36,630 | +0.09(+1.20%) |
May 18, 2017 | 7.756 | 7.828 | 7.756 | 7.792 | 9,850 | +0.01(+0.13%) |
May 17, 2017 | 7.792 | 7.856 | 7.740 | 7.782 | 38,465 | -0.06(-0.73%) |
May 16, 2017 | 7.901 | 7.925 | 7.818 | 7.838 | 14,978 | -0.05(-0.66%) |
May 15, 2017 | 7.875 | 7.968 | 7.792 | 7.890 | 23,726 | +0.04(+0.48%) |
May 12, 2017 | 7.916 | 7.934 | 7.835 | 7.853 | 30,063 | -0.06(-0.74%) |
May 11, 2017 | 7.983 | 7.983 | 7.921 | 7.911 | 16,902 | -0.06(-0.71%) |
May 10, 2017 | 7.916 | 8.025 | 7.916 | 7.968 | 19,971 | +0.09(+1.12%) |
May 09, 2017 | 7.906 | 7.942 | 7.870 | 7.880 | 9,854 | +0.01(+0.13%) |
May 08, 2017 | 7.906 | 7.994 | 7.844 | 7.870 | 29,260 | -0.04(-0.46%) |
May 05, 2017 | 7.932 | 7.999 | 7.875 | 7.906 | 18,161 | -0.05(-0.65%) |
May 04, 2017 | 8.128 | 8.154 | 7.932 | 7.958 | 94,720 | -0.22(-2.66%) |
May 03, 2017 | 8.237 | 8.257 | 8.128 | 8.175 | 20,431 | -0.03(-0.38%) |
May 02, 2017 | 8.258 | 8.258 | 8.206 | 8.206 | 18,271 | -0.05(-0.63%) |