Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.829 | 8.839 | 8.802 | 8.825 | 53,335 | -0.02(-0.21%) |
Jul 28, 2017 | 8.854 | 8.854 | 8.796 | 8.844 | 52,143 | -0.01(-0.11%) |
Jul 27, 2017 | 8.815 | 8.854 | 8.810 | 8.854 | 63,123 | +0.01(+0.11%) |
Jul 26, 2017 | 8.844 | 8.859 | 8.825 | 8.844 | 77,687 | +0.00(+0.06%) |
Jul 25, 2017 | 8.810 | 8.854 | 8.810 | 8.839 | 89,317 | +0.03(+0.39%) |
Jul 24, 2017 | 8.839 | 8.873 | 8.805 | 8.805 | 103,630 | -0.04(-0.44%) |
Jul 21, 2017 | 8.824 | 8.859 | 8.824 | 8.844 | 52,707 | +0.01(+0.14%) |
Jul 20, 2017 | 8.829 | 8.849 | 8.801 | 8.832 | 48,092 | +0.01(+0.08%) |
Jul 19, 2017 | 8.829 | 8.839 | 8.814 | 8.824 | 78,139 | -0.02(-0.22%) |
Jul 18, 2017 | 8.829 | 8.859 | 8.785 | 8.844 | 148,250 | +0.01(+0.11%) |
Jul 17, 2017 | 8.824 | 8.859 | 8.824 | 8.834 | 32,426 | +0.02(+0.28%) |
Jul 14, 2017 | 8.815 | 8.834 | 8.795 | 8.810 | 200,840 | +0.03(+0.33%) |
Jul 13, 2017 | 8.776 | 8.785 | 8.761 | 8.781 | 47,550 | +0.00(+0.00%) |
Jul 12, 2017 | 8.761 | 8.785 | 8.761 | 8.781 | 100,863 | +0.02(+0.28%) |
Jul 11, 2017 | 8.790 | 8.790 | 8.722 | 8.756 | 117,559 | -0.03(-0.33%) |
Jul 10, 2017 | 8.737 | 8.795 | 8.722 | 8.785 | 103,115 | +0.03(+0.39%) |
Jul 07, 2017 | 8.800 | 8.800 | 8.698 | 8.751 | 104,069 | -0.02(-0.28%) |
Jul 06, 2017 | 8.790 | 8.790 | 8.727 | 8.776 | 59,426 | -0.01(-0.17%) |
Jul 05, 2017 | 8.824 | 8.824 | 8.761 | 8.790 | 49,827 | -0.01(-0.11%) |
Jul 03, 2017 | 8.781 | 8.824 | 8.758 | 8.800 | 45,799 | +0.03(+0.33%) |
Jun 30, 2017 | 8.776 | 8.780 | 8.747 | 8.771 | 77,322 | +0.02(+0.22%) |
Jun 29, 2017 | 8.728 | 8.757 | 8.671 | 8.752 | 103,409 | +0.06(+0.66%) |
Jun 28, 2017 | 8.718 | 8.742 | 8.694 | 8.694 | 82,174 | +0.00(+0.00%) |
Jun 27, 2017 | 8.742 | 8.766 | 8.694 | 8.694 | 98,774 | -0.05(-0.55%) |
Jun 26, 2017 | 8.714 | 8.742 | 8.706 | 8.742 | 130,812 | +0.04(+0.49%) |
Jun 23, 2017 | 8.647 | 8.699 | 8.647 | 8.699 | 64,708 | +0.07(+0.83%) |
Jun 22, 2017 | 8.647 | 8.667 | 8.628 | 8.628 | 156,618 | -0.01(-0.17%) |
Jun 21, 2017 | 8.647 | 8.675 | 8.623 | 8.642 | 85,525 | +0.00(+0.00%) |
Jun 20, 2017 | 8.680 | 8.690 | 8.637 | 8.642 | 116,688 | -0.07(-0.77%) |
Jun 19, 2017 | 8.723 | 8.742 | 8.690 | 8.709 | 91,242 | +0.02(+0.28%) |
Jun 16, 2017 | 8.642 | 8.704 | 8.642 | 8.685 | 120,852 | +0.01(+0.11%) |
Jun 15, 2017 | 8.647 | 8.675 | 8.624 | 8.675 | 82,042 | +0.00(+0.06%) |
Jun 14, 2017 | 8.699 | 8.699 | 8.647 | 8.671 | 80,227 | -0.04(-0.44%) |
Jun 13, 2017 | 8.718 | 8.718 | 8.642 | 8.709 | 90,177 | -0.00(-0.01%) |
Jun 12, 2017 | 8.661 | 8.714 | 8.658 | 8.709 | 61,570 | +0.03(+0.39%) |
Jun 09, 2017 | 8.632 | 8.694 | 8.632 | 8.675 | 71,486 | +0.03(+0.39%) |
Jun 08, 2017 | 8.632 | 8.651 | 8.618 | 8.642 | 57,528 | +0.00(+0.06%) |
Jun 07, 2017 | 8.642 | 8.662 | 8.623 | 8.637 | 53,825 | -0.00(-0.06%) |
Jun 06, 2017 | 8.680 | 8.680 | 8.628 | 8.642 | 119,983 | -0.04(-0.49%) |
Jun 05, 2017 | 8.699 | 8.723 | 8.666 | 8.685 | 164,359 | -0.01(-0.11%) |
Jun 02, 2017 | 8.694 | 8.742 | 8.681 | 8.694 | 131,452 | -0.02(-0.22%) |
Jun 01, 2017 | 8.608 | 8.714 | 8.608 | 8.714 | 60,894 | +0.11(+1.33%) |
May 31, 2017 | 8.661 | 8.661 | 8.599 | 8.599 | 43,992 | -0.05(-0.61%) |
May 30, 2017 | 8.733 | 8.733 | 8.649 | 8.651 | 166,576 | -0.09(-0.98%) |
May 26, 2017 | 8.733 | 8.742 | 8.695 | 8.737 | 128,151 | +0.01(+0.11%) |
May 25, 2017 | 8.766 | 8.795 | 8.718 | 8.728 | 462,349 | -0.02(-0.27%) |
May 24, 2017 | 8.752 | 8.771 | 8.713 | 8.752 | 126,414 | +0.01(+0.11%) |
May 23, 2017 | 8.694 | 8.747 | 8.685 | 8.742 | 76,849 | +0.07(+0.77%) |
May 22, 2017 | 8.647 | 8.685 | 8.640 | 8.675 | 113,471 | +0.07(+0.78%) |
May 19, 2017 | 8.613 | 8.666 | 8.604 | 8.608 | 176,157 | -0.03(-0.39%) |
May 18, 2017 | 8.632 | 8.671 | 8.604 | 8.642 | 93,400 | -0.00(-0.06%) |
May 17, 2017 | 8.680 | 8.709 | 8.624 | 8.647 | 161,351 | -0.07(-0.77%) |
May 16, 2017 | 8.699 | 8.737 | 8.669 | 8.714 | 107,459 | +0.02(+0.22%) |
May 15, 2017 | 8.613 | 8.709 | 8.613 | 8.694 | 351,674 | +0.08(+0.94%) |
May 12, 2017 | 8.661 | 8.671 | 8.599 | 8.613 | 104,731 | -0.06(-0.66%) |
May 11, 2017 | 8.647 | 8.680 | 8.607 | 8.671 | 147,807 | +0.00(+0.06%) |
May 10, 2017 | 8.723 | 8.747 | 8.650 | 8.666 | 470,215 | -0.12(-1.41%) |
May 09, 2017 | 8.857 | 8.857 | 8.766 | 8.790 | 236,482 | -0.07(-0.76%) |
May 08, 2017 | 8.919 | 8.919 | 8.828 | 8.857 | 176,444 | -0.05(-0.59%) |
May 05, 2017 | 8.871 | 8.914 | 8.842 | 8.909 | 217,908 | +0.04(+0.48%) |
May 04, 2017 | 9.005 | 9.005 | 8.840 | 8.866 | 282,059 | -0.15(-1.69%) |
May 03, 2017 | 9.143 | 9.172 | 8.981 | 9.019 | 313,810 | -0.16(-1.77%) |
May 02, 2017 | 9.167 | 9.191 | 9.136 | 9.182 | 563,976 | +0.02(+0.26%) |