Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.041 | 9.090 | 9.024 | 9.024 | 197,470 | -0.03(-0.30%) |
Jul 28, 2017 | 9.041 | 9.063 | 8.997 | 9.052 | 67,982 | +0.02(+0.18%) |
Jul 27, 2017 | 9.063 | 9.063 | 9.020 | 9.035 | 129,103 | +0.01(+0.06%) |
Jul 26, 2017 | 9.063 | 9.096 | 9.030 | 9.030 | 104,350 | -0.03(-0.36%) |
Jul 25, 2017 | 9.035 | 9.063 | 9.022 | 9.063 | 81,825 | +0.03(+0.37%) |
Jul 24, 2017 | 9.035 | 9.035 | 8.980 | 9.030 | 143,721 | +0.03(+0.37%) |
Jul 21, 2017 | 9.013 | 9.030 | 8.997 | 8.997 | 127,579 | -0.03(-0.36%) |
Jul 20, 2017 | 8.980 | 9.030 | 8.936 | 9.030 | 147,539 | +0.06(+0.64%) |
Jul 19, 2017 | 8.896 | 8.972 | 8.896 | 8.972 | 301,714 | +0.10(+1.17%) |
Jul 18, 2017 | 8.863 | 8.923 | 8.855 | 8.868 | 102,036 | +0.00(+0.00%) |
Jul 17, 2017 | 8.868 | 8.901 | 8.852 | 8.868 | 154,074 | -0.03(-0.31%) |
Jul 14, 2017 | 8.950 | 8.950 | 8.879 | 8.896 | 118,334 | -0.05(-0.61%) |
Jul 13, 2017 | 8.956 | 8.972 | 8.928 | 8.950 | 100,390 | +0.00(+0.00%) |
Jul 12, 2017 | 8.939 | 8.961 | 8.923 | 8.950 | 87,729 | +0.02(+0.24%) |
Jul 11, 2017 | 8.923 | 8.934 | 8.907 | 8.928 | 90,177 | +0.01(+0.06%) |
Jul 10, 2017 | 8.918 | 8.928 | 8.890 | 8.923 | 67,553 | +0.00(+0.00%) |
Jul 07, 2017 | 8.907 | 8.937 | 8.836 | 8.923 | 108,912 | +0.01(+0.12%) |
Jul 06, 2017 | 8.907 | 8.928 | 8.879 | 8.912 | 78,178 | -0.01(-0.12%) |
Jul 05, 2017 | 8.934 | 8.945 | 8.830 | 8.923 | 110,734 | -0.05(-0.61%) |
Jul 03, 2017 | 8.934 | 8.978 | 8.836 | 8.978 | 76,527 | +0.05(+0.61%) |
Jun 30, 2017 | 8.852 | 8.923 | 8.808 | 8.923 | 81,486 | +0.10(+1.11%) |
Jun 29, 2017 | 8.885 | 8.896 | 8.743 | 8.825 | 102,891 | -0.06(-0.68%) |
Jun 28, 2017 | 8.743 | 8.890 | 8.743 | 8.885 | 130,386 | +0.13(+1.43%) |
Jun 27, 2017 | 8.759 | 8.781 | 8.656 | 8.759 | 247,379 | +0.01(+0.06%) |
Jun 26, 2017 | 8.847 | 8.863 | 8.699 | 8.754 | 150,864 | -0.09(-0.99%) |
Jun 23, 2017 | 8.743 | 8.841 | 8.705 | 8.841 | 172,323 | +0.10(+1.12%) |
Jun 22, 2017 | 8.912 | 8.912 | 8.743 | 8.743 | 197,123 | -0.17(-1.96%) |
Jun 21, 2017 | 8.961 | 8.964 | 8.868 | 8.918 | 152,588 | -0.03(-0.31%) |
Jun 20, 2017 | 8.956 | 9.021 | 8.901 | 8.945 | 160,781 | -0.03(-0.29%) |
Jun 19, 2017 | 8.938 | 8.976 | 8.889 | 8.971 | 162,240 | +0.05(+0.55%) |
Jun 16, 2017 | 8.862 | 8.922 | 8.847 | 8.922 | 61,239 | +0.07(+0.73%) |
Jun 15, 2017 | 8.911 | 8.911 | 8.797 | 8.857 | 118,156 | -0.07(-0.73%) |
Jun 14, 2017 | 8.895 | 8.933 | 8.873 | 8.922 | 136,282 | +0.03(+0.37%) |
Jun 13, 2017 | 8.851 | 8.889 | 8.841 | 8.889 | 86,756 | +0.03(+0.37%) |
Jun 12, 2017 | 8.841 | 8.873 | 8.835 | 8.857 | 144,765 | +0.02(+0.18%) |
Jun 09, 2017 | 8.792 | 8.841 | 8.792 | 8.841 | 353,912 | +0.05(+0.62%) |
Jun 08, 2017 | 8.748 | 8.786 | 8.748 | 8.786 | 157,065 | +0.04(+0.50%) |
Jun 07, 2017 | 8.813 | 8.819 | 8.738 | 8.743 | 135,609 | -0.08(-0.86%) |
Jun 06, 2017 | 8.797 | 8.819 | 8.786 | 8.819 | 121,755 | +0.02(+0.25%) |
Jun 05, 2017 | 8.808 | 8.822 | 8.797 | 8.797 | 107,320 | -0.02(-0.25%) |
Jun 02, 2017 | 8.797 | 8.819 | 8.770 | 8.819 | 126,086 | +0.02(+0.25%) |
Jun 01, 2017 | 8.808 | 8.811 | 8.781 | 8.797 | 132,336 | +0.00(+0.00%) |
May 31, 2017 | 8.792 | 8.808 | 8.767 | 8.797 | 103,380 | +0.02(+0.19%) |
May 30, 2017 | 8.797 | 8.808 | 8.775 | 8.781 | 81,249 | -0.02(-0.25%) |
May 26, 2017 | 8.786 | 8.805 | 8.786 | 8.803 | 244,646 | +0.02(+0.19%) |
May 25, 2017 | 8.781 | 8.797 | 8.738 | 8.786 | 163,420 | +0.01(+0.06%) |
May 24, 2017 | 8.803 | 8.803 | 8.770 | 8.781 | 251,977 | -0.02(-0.25%) |
May 23, 2017 | 8.759 | 8.803 | 8.738 | 8.803 | 105,535 | +0.08(+0.89%) |
May 22, 2017 | 8.650 | 8.725 | 8.639 | 8.725 | 183,150 | +0.09(+1.06%) |
May 19, 2017 | 8.704 | 8.704 | 8.596 | 8.634 | 139,347 | -0.04(-0.50%) |
May 18, 2017 | 8.644 | 8.688 | 8.596 | 8.677 | 183,612 | +0.03(+0.31%) |
May 17, 2017 | 8.623 | 8.688 | 8.623 | 8.650 | 199,422 | +0.00(+0.00%) |
May 16, 2017 | 8.655 | 8.671 | 8.634 | 8.650 | 136,378 | +0.00(+0.00%) |
May 15, 2017 | 8.661 | 8.709 | 8.644 | 8.650 | 135,664 | -0.01(-0.06%) |
May 12, 2017 | 8.650 | 8.666 | 8.623 | 8.655 | 154,204 | +0.01(+0.06%) |
May 11, 2017 | 8.655 | 8.704 | 8.639 | 8.650 | 164,875 | -0.01(-0.06%) |
May 10, 2017 | 8.693 | 8.698 | 8.655 | 8.655 | 119,341 | -0.04(-0.43%) |
May 09, 2017 | 8.677 | 8.698 | 8.671 | 8.693 | 108,718 | +0.03(+0.31%) |
May 08, 2017 | 8.698 | 8.709 | 8.666 | 8.666 | 114,194 | -0.03(-0.37%) |
May 05, 2017 | 8.698 | 8.709 | 8.666 | 8.698 | 136,315 | +0.02(+0.19%) |
May 04, 2017 | 8.741 | 8.747 | 8.655 | 8.682 | 163,972 | -0.05(-0.62%) |
May 03, 2017 | 8.758 | 8.758 | 8.715 | 8.736 | 128,331 | -0.01(-0.12%) |
May 02, 2017 | 8.731 | 8.747 | 8.725 | 8.747 | 155,496 | +0.03(+0.31%) |