Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.967 | 9.016 | 8.951 | 8.951 | 199,089 | -0.03(-0.30%) |
Jul 28, 2017 | 8.967 | 8.989 | 8.924 | 8.978 | 68,540 | +0.02(+0.18%) |
Jul 27, 2017 | 8.989 | 8.989 | 8.947 | 8.962 | 130,162 | +0.01(+0.06%) |
Jul 26, 2017 | 8.989 | 9.022 | 8.956 | 8.956 | 105,205 | -0.03(-0.36%) |
Jul 25, 2017 | 8.962 | 8.989 | 8.948 | 8.989 | 82,496 | +0.03(+0.36%) |
Jul 24, 2017 | 8.962 | 8.962 | 8.907 | 8.956 | 144,899 | +0.03(+0.37%) |
Jul 21, 2017 | 8.940 | 8.956 | 8.924 | 8.924 | 128,625 | -0.03(-0.36%) |
Jul 20, 2017 | 8.907 | 8.956 | 8.864 | 8.956 | 148,749 | +0.06(+0.64%) |
Jul 19, 2017 | 8.823 | 8.899 | 8.823 | 8.899 | 304,187 | +0.10(+1.17%) |
Jul 18, 2017 | 8.791 | 8.850 | 8.783 | 8.796 | 102,872 | +0.00(+0.00%) |
Jul 17, 2017 | 8.796 | 8.829 | 8.780 | 8.796 | 155,337 | -0.03(-0.31%) |
Jul 14, 2017 | 8.877 | 8.877 | 8.807 | 8.823 | 119,305 | -0.05(-0.61%) |
Jul 13, 2017 | 8.883 | 8.899 | 8.856 | 8.877 | 101,213 | +0.00(+0.00%) |
Jul 12, 2017 | 8.867 | 8.888 | 8.850 | 8.877 | 88,448 | +0.02(+0.24%) |
Jul 11, 2017 | 8.850 | 8.861 | 8.834 | 8.856 | 90,916 | +0.01(+0.06%) |
Jul 10, 2017 | 8.845 | 8.856 | 8.818 | 8.850 | 68,106 | +0.00(+0.00%) |
Jul 07, 2017 | 8.834 | 8.864 | 8.764 | 8.850 | 109,805 | +0.01(+0.12%) |
Jul 06, 2017 | 8.834 | 8.856 | 8.807 | 8.840 | 78,819 | -0.01(-0.12%) |
Jul 05, 2017 | 8.861 | 8.872 | 8.758 | 8.850 | 111,642 | -0.05(-0.61%) |
Jul 03, 2017 | 8.861 | 8.905 | 8.764 | 8.905 | 77,155 | +0.05(+0.61%) |
Jun 30, 2017 | 8.780 | 8.850 | 8.737 | 8.850 | 82,154 | +0.10(+1.11%) |
Jun 29, 2017 | 8.813 | 8.823 | 8.672 | 8.753 | 103,735 | -0.06(-0.68%) |
Jun 28, 2017 | 8.672 | 8.818 | 8.672 | 8.813 | 131,455 | +0.12(+1.43%) |
Jun 27, 2017 | 8.688 | 8.710 | 8.585 | 8.688 | 249,407 | +0.01(+0.06%) |
Jun 26, 2017 | 8.775 | 8.791 | 8.628 | 8.683 | 152,101 | -0.09(-0.99%) |
Jun 23, 2017 | 8.672 | 8.769 | 8.634 | 8.769 | 173,735 | +0.10(+1.12%) |
Jun 22, 2017 | 8.840 | 8.840 | 8.672 | 8.672 | 198,740 | -0.17(-1.96%) |
Jun 21, 2017 | 8.888 | 8.891 | 8.796 | 8.845 | 153,839 | -0.03(-0.31%) |
Jun 20, 2017 | 8.883 | 8.948 | 8.829 | 8.872 | 162,099 | -0.03(-0.29%) |
Jun 19, 2017 | 8.866 | 8.903 | 8.817 | 8.898 | 163,571 | +0.05(+0.55%) |
Jun 16, 2017 | 8.790 | 8.849 | 8.775 | 8.849 | 61,741 | +0.06(+0.73%) |
Jun 15, 2017 | 8.839 | 8.839 | 8.726 | 8.785 | 119,125 | -0.06(-0.73%) |
Jun 14, 2017 | 8.822 | 8.860 | 8.801 | 8.849 | 137,399 | +0.03(+0.37%) |
Jun 13, 2017 | 8.779 | 8.817 | 8.769 | 8.817 | 87,468 | +0.03(+0.37%) |
Jun 12, 2017 | 8.769 | 8.801 | 8.763 | 8.785 | 145,952 | +0.02(+0.18%) |
Jun 09, 2017 | 8.720 | 8.769 | 8.720 | 8.769 | 356,813 | +0.05(+0.62%) |
Jun 08, 2017 | 8.677 | 8.715 | 8.677 | 8.715 | 158,353 | +0.04(+0.50%) |
Jun 07, 2017 | 8.742 | 8.747 | 8.666 | 8.672 | 136,721 | -0.08(-0.86%) |
Jun 06, 2017 | 8.726 | 8.747 | 8.715 | 8.747 | 122,753 | +0.02(+0.25%) |
Jun 05, 2017 | 8.736 | 8.750 | 8.726 | 8.726 | 108,200 | -0.02(-0.25%) |
Jun 02, 2017 | 8.726 | 8.747 | 8.699 | 8.747 | 127,120 | +0.02(+0.25%) |
Jun 01, 2017 | 8.736 | 8.739 | 8.710 | 8.726 | 133,421 | +0.00(+0.00%) |
May 31, 2017 | 8.720 | 8.736 | 8.696 | 8.726 | 104,227 | +0.02(+0.19%) |
May 30, 2017 | 8.726 | 8.736 | 8.704 | 8.710 | 81,915 | -0.02(-0.25%) |
May 26, 2017 | 8.715 | 8.734 | 8.715 | 8.731 | 246,652 | +0.02(+0.19%) |
May 25, 2017 | 8.710 | 8.726 | 8.666 | 8.715 | 164,760 | +0.01(+0.06%) |
May 24, 2017 | 8.731 | 8.731 | 8.699 | 8.710 | 254,043 | -0.02(-0.25%) |
May 23, 2017 | 8.688 | 8.731 | 8.666 | 8.731 | 106,401 | +0.08(+0.89%) |
May 22, 2017 | 8.580 | 8.654 | 8.569 | 8.654 | 184,652 | +0.09(+1.06%) |
May 19, 2017 | 8.633 | 8.633 | 8.526 | 8.563 | 140,490 | -0.04(-0.50%) |
May 18, 2017 | 8.574 | 8.617 | 8.526 | 8.606 | 185,118 | +0.03(+0.31%) |
May 17, 2017 | 8.553 | 8.617 | 8.553 | 8.580 | 201,057 | +0.00(+0.00%) |
May 16, 2017 | 8.585 | 8.601 | 8.563 | 8.580 | 137,497 | +0.00(+0.00%) |
May 15, 2017 | 8.590 | 8.638 | 8.574 | 8.580 | 136,776 | -0.01(-0.06%) |
May 12, 2017 | 8.580 | 8.596 | 8.553 | 8.585 | 155,469 | +0.01(+0.06%) |
May 11, 2017 | 8.585 | 8.633 | 8.569 | 8.580 | 166,227 | -0.01(-0.06%) |
May 10, 2017 | 8.622 | 8.628 | 8.585 | 8.585 | 120,319 | -0.04(-0.43%) |
May 09, 2017 | 8.606 | 8.628 | 8.601 | 8.622 | 109,610 | +0.03(+0.31%) |
May 08, 2017 | 8.628 | 8.638 | 8.596 | 8.596 | 115,130 | -0.03(-0.37%) |
May 05, 2017 | 8.628 | 8.638 | 8.596 | 8.628 | 137,433 | +0.02(+0.19%) |
May 04, 2017 | 8.670 | 8.676 | 8.585 | 8.612 | 165,316 | -0.05(-0.62%) |
May 03, 2017 | 8.686 | 8.686 | 8.644 | 8.665 | 129,383 | -0.01(-0.12%) |
May 02, 2017 | 8.660 | 8.676 | 8.654 | 8.676 | 156,771 | +0.03(+0.31%) |