Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.980 | 8.040 | 7.980 | 8.020 | 4,108 | +0.00(+0.00%) |
Jul 28, 2017 | 7.953 | 8.083 | 7.953 | 8.020 | 13,680 | +0.01(+0.12%) |
Jul 27, 2017 | 8.060 | 8.125 | 7.970 | 8.010 | 6,680 | +0.00(+0.00%) |
Jul 26, 2017 | 8.010 | 8.130 | 7.921 | 8.010 | 5,017 | -0.04(-0.50%) |
Jul 25, 2017 | 8.125 | 8.150 | 8.050 | 8.050 | 5,960 | -0.01(-0.12%) |
Jul 24, 2017 | 8.113 | 8.150 | 8.060 | 8.060 | 6,510 | -0.09(-1.10%) |
Jul 21, 2017 | 8.150 | 8.117 | 8.150 | 2,075 | +0.05(+0.62%) | |
Jul 20, 2017 | 8.114 | 8.114 | 8.069 | 8.100 | 4,424 | -0.04(-0.49%) |
Jul 19, 2017 | 8.023 | 8.140 | 8.020 | 8.140 | 1,413 | +0.11(+1.37%) |
Jul 18, 2017 | 8.120 | 8.120 | 8.030 | 8.030 | 713 | -0.10(-1.23%) |
Jul 17, 2017 | 8.150 | 8.150 | 8.000 | 8.130 | 5,039 | +0.04(+0.50%) |
Jul 14, 2017 | 8.100 | 8.122 | 8.037 | 8.090 | 5,718 | +0.05(+0.62%) |
Jul 13, 2017 | 8.060 | 8.110 | 7.916 | 8.040 | 6,329 | -0.05(-0.62%) |
Jul 12, 2017 | 7.970 | 8.144 | 7.970 | 8.090 | 3,114 | +0.08(+1.00%) |
Jul 11, 2017 | 8.110 | 8.120 | 8.010 | 8.010 | 6,187 | -0.09(-1.15%) |
Jul 10, 2017 | 8.070 | 8.103 | 8.066 | 8.103 | 2,960 | +0.06(+0.72%) |
Jul 07, 2017 | 7.960 | 8.078 | 7.950 | 8.045 | 2,938 | -0.09(-1.05%) |
Jul 06, 2017 | 8.150 | 8.150 | 8.050 | 8.130 | 3,124 | -0.01(-0.12%) |
Jul 05, 2017 | 8.040 | 8.150 | 8.000 | 8.140 | 12,258 | +0.02(+0.25%) |
Jul 03, 2017 | 8.100 | 8.120 | 8.012 | 8.120 | 1,557 | +0.03(+0.37%) |
Jun 30, 2017 | 8.090 | 8.090 | 8.063 | 8.090 | 4,832 | +0.02(+0.25%) |
Jun 29, 2017 | 7.968 | 8.080 | 7.968 | 8.070 | 12,053 | +0.08(+1.00%) |
Jun 28, 2017 | 7.995 | 8.056 | 7.950 | 7.990 | 12,282 | -0.06(-0.75%) |
Jun 27, 2017 | 8.020 | 8.050 | 8.020 | 8.050 | 786 | +0.00(+0.00%) |
Jun 26, 2017 | 7.990 | 8.050 | 7.890 | 8.050 | 17,075 | +0.06(+0.75%) |
Jun 23, 2017 | 8.010 | 8.050 | 7.920 | 7.990 | 12,095 | -0.04(-0.50%) |
Jun 22, 2017 | 7.900 | 8.050 | 7.900 | 8.030 | 5,238 | +0.13(+1.65%) |
Jun 21, 2017 | 8.000 | 8.070 | 7.765 | 7.900 | 10,705 | -0.12(-1.43%) |
Jun 20, 2017 | 7.855 | 8.080 | 7.850 | 8.015 | 9,852 | +0.02(+0.19%) |
Jun 19, 2017 | 8.040 | 8.070 | 7.701 | 8.000 | 21,391 | -0.03(-0.37%) |
Jun 16, 2017 | 8.070 | 8.070 | 8.030 | 8.030 | 1,805 | -0.02(-0.25%) |
Jun 15, 2017 | 8.070 | 8.070 | 8.035 | 8.050 | 1,603 | +0.00(+0.00%) |
Jun 14, 2017 | 8.100 | 8.130 | 8.040 | 8.050 | 2,730 | +0.02(+0.25%) |
Jun 13, 2017 | 8.020 | 8.070 | 7.951 | 8.030 | 3,994 | -0.05(-0.56%) |
Jun 12, 2017 | 8.020 | 8.120 | 8.000 | 8.075 | 5,961 | -0.01(-0.18%) |
Jun 09, 2017 | 8.009 | 8.097 | 8.009 | 8.090 | 4,345 | -0.02(-0.25%) |
Jun 08, 2017 | 8.033 | 8.140 | 8.033 | 8.110 | 4,877 | +0.01(+0.14%) |
Jun 07, 2017 | 8.150 | 8.150 | 8.000 | 8.099 | 11,287 | -0.03(-0.38%) |
Jun 06, 2017 | 8.090 | 8.160 | 8.090 | 8.130 | 3,110 | -0.02(-0.25%) |
Jun 05, 2017 | 8.140 | 8.160 | 8.120 | 8.150 | 10,027 | +0.00(+0.00%) |
Jun 02, 2017 | 8.102 | 8.160 | 8.096 | 8.150 | 2,796 | +0.02(+0.25%) |
Jun 01, 2017 | 8.150 | 8.160 | 8.130 | 8.130 | 4,368 | -0.01(-0.18%) |
May 31, 2017 | 8.140 | 8.160 | 8.120 | 8.145 | 7,146 | +0.04(+0.56%) |
May 30, 2017 | 8.050 | 8.100 | 8.039 | 8.100 | 9,688 | +0.05(+0.62%) |
May 26, 2017 | 8.010 | 8.050 | 8.010 | 8.050 | 2,442 | +0.02(+0.25%) |
May 25, 2017 | 7.990 | 8.030 | 7.990 | 8.030 | 5,583 | +0.03(+0.37%) |
May 24, 2017 | 7.986 | 8.000 | 7.986 | 8.000 | 2,450 | +0.02(+0.25%) |
May 23, 2017 | 7.970 | 8.000 | 7.970 | 7.980 | 6,763 | -0.01(-0.13%) |
May 22, 2017 | 8.000 | 8.000 | 7.990 | 7.990 | 4,764 | -0.01(-0.12%) |
May 19, 2017 | 7.875 | 8.000 | 7.875 | 8.000 | 4,215 | +0.00(+0.00%) |
May 18, 2017 | 7.951 | 8.000 | 7.900 | 8.000 | 2,719 | +0.05(+0.63%) |
May 17, 2017 | 7.970 | 8.020 | 7.901 | 7.950 | 13,705 | -0.04(-0.50%) |
May 16, 2017 | 8.000 | 8.000 | 7.980 | 7.990 | 9,003 | +0.00(+0.00%) |
May 15, 2017 | 8.000 | 8.010 | 7.990 | 7.990 | 1,764 | -0.01(-0.12%) |
May 12, 2017 | 7.988 | 8.000 | 7.988 | 8.000 | 5,254 | +0.00(+0.00%) |
May 11, 2017 | 7.990 | 8.010 | 7.990 | 8.000 | 2,612 | +0.00(+0.00%) |
May 10, 2017 | 7.990 | 8.010 | 7.989 | 8.000 | 13,735 | +0.00(+0.00%) |
May 09, 2017 | 8.000 | 8.030 | 7.980 | 8.000 | 29,635 | +0.00(+0.00%) |
May 08, 2017 | 8.000 | 8.010 | 7.910 | 8.000 | 34,220 | +0.01(+0.13%) |
May 05, 2017 | 8.000 | 8.000 | 7.935 | 7.990 | 6,525 | -0.01(-0.13%) |
May 04, 2017 | 7.933 | 8.000 | 7.933 | 8.000 | 11,537 | +0.05(+0.63%) |
May 03, 2017 | 7.920 | 8.000 | 7.920 | 7.950 | 1,632 | -0.05(-0.62%) |
May 02, 2017 | 7.960 | 8.000 | 7.960 | 8.000 | 4,663 | +0.04(+0.50%) |