Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.730 | 8.790 | 8.700 | 8.790 | 413,328 | +0.07(+0.80%) |
Jul 28, 2017 | 8.670 | 8.740 | 8.670 | 8.720 | 294,198 | +0.05(+0.58%) |
Jul 27, 2017 | 8.620 | 8.670 | 8.620 | 8.670 | 351,212 | +0.05(+0.58%) |
Jul 26, 2017 | 8.610 | 8.630 | 8.580 | 8.620 | 129,104 | +0.04(+0.47%) |
Jul 25, 2017 | 8.560 | 8.620 | 8.560 | 8.580 | 78,250 | +0.00(+0.00%) |
Jul 24, 2017 | 8.560 | 8.590 | 8.560 | 8.580 | 108,841 | +0.02(+0.23%) |
Jul 21, 2017 | 8.580 | 8.610 | 8.560 | 8.560 | 119,359 | -0.04(-0.47%) |
Jul 20, 2017 | 8.580 | 8.600 | 8.570 | 8.600 | 180,594 | -0.02(-0.23%) |
Jul 19, 2017 | 8.590 | 8.620 | 8.560 | 8.620 | 207,066 | +0.06(+0.70%) |
Jul 18, 2017 | 8.560 | 8.570 | 8.530 | 8.560 | 143,275 | +0.03(+0.35%) |
Jul 17, 2017 | 8.510 | 8.570 | 8.510 | 8.530 | 193,194 | +0.00(+0.00%) |
Jul 14, 2017 | 8.550 | 8.560 | 8.530 | 8.530 | 131,025 | +0.01(+0.12%) |
Jul 13, 2017 | 8.550 | 8.550 | 8.500 | 8.520 | 132,041 | -0.09(-1.05%) |
Jul 12, 2017 | 8.590 | 8.620 | 8.560 | 8.610 | 190,391 | +0.03(+0.35%) |
Jul 11, 2017 | 8.590 | 8.590 | 8.530 | 8.580 | 172,197 | +0.01(+0.12%) |
Jul 10, 2017 | 8.490 | 8.570 | 8.477 | 8.570 | 152,712 | +0.10(+1.18%) |
Jul 07, 2017 | 8.500 | 8.510 | 8.470 | 8.470 | 198,189 | -0.02(-0.24%) |
Jul 06, 2017 | 8.550 | 8.550 | 8.490 | 8.490 | 205,681 | -0.08(-0.93%) |
Jul 05, 2017 | 8.550 | 8.570 | 8.510 | 8.570 | 146,012 | +0.00(+0.00%) |
Jul 03, 2017 | 8.580 | 8.580 | 8.530 | 8.570 | 132,825 | +0.01(+0.12%) |
Jun 30, 2017 | 8.520 | 8.560 | 8.510 | 8.560 | 160,744 | +0.06(+0.71%) |
Jun 29, 2017 | 8.570 | 8.570 | 8.470 | 8.500 | 149,263 | -0.06(-0.70%) |
Jun 28, 2017 | 8.500 | 8.560 | 8.500 | 8.560 | 114,963 | +0.07(+0.82%) |
Jun 27, 2017 | 8.520 | 8.520 | 8.440 | 8.490 | 126,306 | -0.01(-0.12%) |
Jun 26, 2017 | 8.550 | 8.570 | 8.500 | 8.500 | 155,176 | -0.05(-0.58%) |
Jun 23, 2017 | 8.570 | 8.570 | 8.530 | 8.550 | 124,042 | +0.00(+0.00%) |
Jun 22, 2017 | 8.550 | 8.590 | 8.540 | 8.550 | 123,874 | +0.02(+0.23%) |
Jun 21, 2017 | 8.580 | 8.590 | 8.530 | 8.530 | 90,938 | -0.09(-1.04%) |
Jun 20, 2017 | 8.570 | 8.620 | 8.560 | 8.620 | 150,742 | +0.05(+0.58%) |
Jun 19, 2017 | 8.580 | 8.585 | 8.540 | 8.570 | 149,803 | +0.01(+0.12%) |
Jun 16, 2017 | 8.590 | 8.590 | 8.530 | 8.560 | 217,240 | -0.04(-0.47%) |
Jun 15, 2017 | 8.580 | 8.600 | 8.540 | 8.600 | 181,506 | +0.02(+0.23%) |
Jun 14, 2017 | 8.550 | 8.610 | 8.550 | 8.580 | 180,899 | +0.04(+0.47%) |
Jun 13, 2017 | 8.560 | 8.607 | 8.530 | 8.540 | 164,747 | -0.03(-0.35%) |
Jun 12, 2017 | 8.650 | 8.650 | 8.550 | 8.570 | 188,004 | -0.08(-0.92%) |
Jun 09, 2017 | 8.630 | 8.650 | 8.620 | 8.650 | 176,673 | +0.03(+0.35%) |
Jun 08, 2017 | 8.660 | 8.670 | 8.620 | 8.620 | 124,995 | -0.03(-0.35%) |
Jun 07, 2017 | 8.650 | 8.690 | 8.640 | 8.650 | 144,773 | +0.01(+0.12%) |
Jun 06, 2017 | 8.660 | 8.690 | 8.640 | 8.640 | 164,823 | -0.03(-0.35%) |
Jun 05, 2017 | 8.630 | 8.695 | 8.630 | 8.670 | 226,393 | +0.02(+0.23%) |
Jun 02, 2017 | 8.640 | 8.700 | 8.620 | 8.650 | 275,796 | +0.01(+0.12%) |
Jun 01, 2017 | 8.650 | 8.660 | 8.630 | 8.640 | 192,829 | +0.01(+0.12%) |
May 31, 2017 | 8.640 | 8.650 | 8.620 | 8.630 | 121,511 | +0.01(+0.12%) |
May 30, 2017 | 8.650 | 8.670 | 8.620 | 8.620 | 209,032 | -0.04(-0.46%) |
May 26, 2017 | 8.640 | 8.670 | 8.627 | 8.660 | 138,805 | +0.02(+0.23%) |
May 25, 2017 | 8.640 | 8.658 | 8.610 | 8.640 | 124,617 | +0.00(+0.00%) |
May 24, 2017 | 8.620 | 8.660 | 8.600 | 8.640 | 108,890 | +0.02(+0.23%) |
May 23, 2017 | 8.570 | 8.620 | 8.560 | 8.620 | 97,021 | +0.05(+0.58%) |
May 22, 2017 | 8.570 | 8.580 | 8.550 | 8.570 | 116,460 | +0.00(+0.00%) |
May 19, 2017 | 8.540 | 8.570 | 8.540 | 8.570 | 83,082 | +0.05(+0.59%) |
May 18, 2017 | 8.490 | 8.540 | 8.470 | 8.520 | 142,066 | +0.01(+0.12%) |
May 17, 2017 | 8.620 | 8.620 | 8.480 | 8.510 | 326,388 | -0.12(-1.39%) |
May 16, 2017 | 8.640 | 8.660 | 8.630 | 8.630 | 148,995 | -0.10(-1.15%) |
May 15, 2017 | 8.630 | 8.740 | 8.630 | 8.730 | 320,172 | +0.08(+0.92%) |
May 12, 2017 | 8.650 | 8.660 | 8.620 | 8.650 | 117,753 | +0.00(+0.00%) |
May 11, 2017 | 8.650 | 8.670 | 8.610 | 8.650 | 154,181 | +0.03(+0.35%) |
May 10, 2017 | 8.620 | 8.680 | 8.620 | 8.620 | 102,094 | -0.03(-0.35%) |
May 09, 2017 | 8.640 | 8.650 | 8.630 | 8.650 | 87,927 | +0.02(+0.23%) |
May 08, 2017 | 8.650 | 8.660 | 8.630 | 8.630 | 111,504 | -0.02(-0.23%) |
May 05, 2017 | 8.610 | 8.650 | 8.610 | 8.650 | 63,244 | +0.05(+0.58%) |
May 04, 2017 | 8.650 | 8.650 | 8.580 | 8.600 | 163,215 | -0.05(-0.58%) |
May 03, 2017 | 8.620 | 8.650 | 8.620 | 8.650 | 165,942 | +0.05(+0.58%) |
May 02, 2017 | 8.620 | 8.640 | 8.600 | 8.600 | 156,886 | -0.02(-0.23%) |