Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.766 | 8.766 | 8.711 | 8.734 | 10,116 | -0.04(-0.50%) |
Jul 28, 2017 | 8.613 | 8.931 | 8.613 | 8.778 | 42,880 | +0.17(+1.99%) |
Jul 27, 2017 | 8.604 | 8.649 | 8.583 | 8.607 | 21,027 | +0.02(+0.28%) |
Jul 26, 2017 | 8.625 | 8.637 | 8.583 | 8.583 | 22,789 | -0.05(-0.56%) |
Jul 25, 2017 | 8.613 | 8.643 | 8.589 | 8.631 | 16,035 | +0.02(+0.28%) |
Jul 24, 2017 | 8.613 | 8.645 | 8.585 | 8.607 | 26,302 | -0.04(-0.42%) |
Jul 21, 2017 | 8.493 | 8.643 | 8.493 | 8.643 | 40,836 | +0.18(+2.13%) |
Jul 20, 2017 | 8.463 | 8.463 | 8.421 | 8.463 | 13,246 | +0.04(+0.50%) |
Jul 19, 2017 | 8.439 | 8.493 | 8.415 | 8.421 | 17,078 | +0.01(+0.14%) |
Jul 18, 2017 | 8.409 | 8.433 | 8.391 | 8.409 | 9,657 | -0.03(-0.30%) |
Jul 17, 2017 | 8.487 | 8.493 | 8.427 | 8.434 | 12,359 | -0.05(-0.55%) |
Jul 14, 2017 | 8.457 | 8.487 | 8.457 | 8.481 | 11,101 | +0.03(+0.36%) |
Jul 13, 2017 | 8.411 | 8.493 | 8.409 | 8.451 | 26,710 | +0.05(+0.60%) |
Jul 12, 2017 | 8.342 | 8.430 | 8.342 | 8.400 | 12,146 | -0.00(-0.02%) |
Jul 11, 2017 | 8.412 | 8.428 | 8.401 | 8.401 | 6,384 | -0.01(-0.08%) |
Jul 10, 2017 | 8.463 | 8.463 | 8.409 | 8.409 | 12,837 | -0.05(-0.57%) |
Jul 07, 2017 | 8.475 | 8.475 | 8.354 | 8.457 | 17,919 | +0.10(+1.18%) |
Jul 06, 2017 | 8.364 | 8.367 | 8.342 | 8.357 | 4,505 | -0.02(-0.18%) |
Jul 05, 2017 | 8.403 | 8.403 | 8.373 | 8.373 | 11,421 | -0.05(-0.57%) |
Jul 03, 2017 | 8.403 | 8.523 | 8.298 | 8.421 | 8,589 | +0.05(+0.57%) |
Jun 30, 2017 | 8.445 | 8.445 | 8.373 | 8.373 | 10,323 | -0.04(-0.43%) |
Jun 29, 2017 | 8.487 | 8.505 | 8.409 | 8.409 | 33,638 | -0.08(-0.97%) |
Jun 28, 2017 | 8.535 | 8.553 | 8.481 | 8.491 | 23,396 | -0.05(-0.58%) |
Jun 27, 2017 | 8.408 | 8.541 | 8.408 | 8.541 | 15,185 | +0.12(+1.43%) |
Jun 26, 2017 | 8.463 | 8.505 | 8.415 | 8.421 | 22,136 | -0.10(-1.13%) |
Jun 23, 2017 | 8.493 | 8.523 | 8.492 | 8.517 | 19,747 | +0.00(+0.00%) |
Jun 22, 2017 | 8.517 | 8.517 | 8.451 | 8.517 | 15,913 | +0.01(+0.17%) |
Jun 21, 2017 | 8.463 | 8.523 | 8.463 | 8.502 | 3,757 | +0.05(+0.54%) |
Jun 20, 2017 | 8.505 | 8.505 | 8.457 | 8.457 | 10,871 | -0.05(-0.56%) |
Jun 19, 2017 | 8.451 | 8.505 | 8.433 | 8.505 | 23,686 | +0.07(+0.78%) |
Jun 16, 2017 | 8.443 | 8.474 | 8.391 | 8.439 | 18,824 | -0.00(-0.06%) |
Jun 15, 2017 | 8.437 | 8.443 | 8.380 | 8.443 | 10,851 | +0.09(+1.14%) |
Jun 14, 2017 | 8.367 | 8.415 | 8.348 | 8.348 | 12,337 | -0.02(-0.22%) |
Jun 13, 2017 | 8.354 | 8.373 | 8.300 | 8.367 | 13,487 | -0.01(-0.07%) |
Jun 12, 2017 | 8.342 | 8.397 | 8.342 | 8.373 | 19,275 | +0.02(+0.22%) |
Jun 09, 2017 | 8.433 | 8.466 | 8.318 | 8.354 | 43,495 | -0.09(-1.09%) |
Jun 08, 2017 | 8.463 | 8.505 | 8.433 | 8.447 | 30,832 | -0.02(-0.26%) |
Jun 07, 2017 | 8.487 | 8.507 | 8.469 | 8.469 | 8,920 | +0.01(+0.07%) |
Jun 06, 2017 | 8.483 | 8.510 | 8.440 | 8.463 | 16,826 | -0.04(-0.49%) |
Jun 05, 2017 | 8.451 | 8.505 | 8.433 | 8.505 | 19,235 | +0.08(+0.93%) |
Jun 02, 2017 | 8.493 | 8.559 | 8.415 | 8.427 | 28,031 | -0.06(-0.71%) |
Jun 01, 2017 | 8.541 | 8.639 | 8.481 | 8.487 | 27,450 | -0.05(-0.57%) |
May 31, 2017 | 8.571 | 8.604 | 8.535 | 8.536 | 10,336 | -0.06(-0.69%) |
May 30, 2017 | 8.601 | 8.690 | 8.565 | 8.595 | 19,535 | -0.01(-0.14%) |
May 26, 2017 | 8.625 | 8.708 | 8.589 | 8.607 | 38,085 | +0.02(+0.21%) |
May 25, 2017 | 8.697 | 8.761 | 8.589 | 8.589 | 13,109 | -0.09(-1.07%) |
May 24, 2017 | 8.607 | 8.696 | 8.565 | 8.682 | 19,525 | +0.06(+0.73%) |
May 23, 2017 | 8.559 | 8.621 | 8.541 | 8.619 | 8,724 | +0.03(+0.35%) |
May 22, 2017 | 8.913 | 8.913 | 8.535 | 8.589 | 36,582 | -0.37(-4.15%) |
May 19, 2017 | 8.565 | 8.977 | 8.565 | 8.960 | 5,528 | +0.35(+4.11%) |
May 18, 2017 | 8.793 | 8.793 | 8.553 | 8.607 | 20,535 | -0.19(-2.18%) |
May 17, 2017 | 8.793 | 8.944 | 8.793 | 8.799 | 5,718 | -0.07(-0.74%) |
May 16, 2017 | 8.781 | 8.871 | 8.727 | 8.865 | 11,294 | +0.16(+1.86%) |
May 15, 2017 | 8.871 | 8.871 | 8.691 | 8.703 | 23,727 | -0.12(-1.36%) |
May 12, 2017 | 9.003 | 9.003 | 8.703 | 8.823 | 44,281 | -0.01(-0.07%) |
May 11, 2017 | 8.643 | 8.829 | 8.493 | 8.829 | 22,999 | +0.19(+2.22%) |
May 10, 2017 | 8.487 | 8.643 | 8.481 | 8.637 | 21,698 | -0.04(-0.42%) |
May 09, 2017 | 8.469 | 8.697 | 8.469 | 8.673 | 27,146 | +0.16(+1.90%) |
May 08, 2017 | 8.445 | 8.516 | 8.445 | 8.511 | 4,215 | +0.06(+0.71%) |
May 05, 2017 | 8.487 | 8.550 | 8.451 | 8.451 | 20,218 | -0.11(-1.26%) |
May 04, 2017 | 8.523 | 8.582 | 8.475 | 8.559 | 12,213 | +0.02(+0.21%) |
May 03, 2017 | 8.535 | 8.663 | 8.523 | 8.541 | 13,729 | -0.07(-0.80%) |
May 02, 2017 | 8.559 | 8.703 | 8.525 | 8.610 | 28,504 | -0.14(-1.61%) |