Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.040 | 9.089 | 9.024 | 9.024 | 197,486 | -0.03(-0.30%) |
Jul 28, 2017 | 9.040 | 9.062 | 8.996 | 9.051 | 67,988 | +0.02(+0.18%) |
Jul 27, 2017 | 9.062 | 9.062 | 9.020 | 9.035 | 129,113 | +0.01(+0.06%) |
Jul 26, 2017 | 9.062 | 9.095 | 9.029 | 9.029 | 104,358 | -0.03(-0.36%) |
Jul 25, 2017 | 9.035 | 9.062 | 9.021 | 9.062 | 81,831 | +0.03(+0.36%) |
Jul 24, 2017 | 9.035 | 9.035 | 8.980 | 9.029 | 143,733 | +0.03(+0.37%) |
Jul 21, 2017 | 9.013 | 9.029 | 8.996 | 8.996 | 127,589 | -0.03(-0.37%) |
Jul 20, 2017 | 8.980 | 9.029 | 8.936 | 9.029 | 147,551 | +0.06(+0.64%) |
Jul 19, 2017 | 8.895 | 8.971 | 8.895 | 8.971 | 301,738 | +0.10(+1.17%) |
Jul 18, 2017 | 8.862 | 8.922 | 8.855 | 8.868 | 102,044 | +0.00(+0.00%) |
Jul 17, 2017 | 8.868 | 8.900 | 8.851 | 8.868 | 154,086 | -0.03(-0.31%) |
Jul 14, 2017 | 8.950 | 8.950 | 8.879 | 8.895 | 118,344 | -0.05(-0.61%) |
Jul 13, 2017 | 8.955 | 8.971 | 8.928 | 8.950 | 100,398 | +0.00(+0.00%) |
Jul 12, 2017 | 8.939 | 8.960 | 8.922 | 8.950 | 87,736 | +0.02(+0.24%) |
Jul 11, 2017 | 8.922 | 8.933 | 8.906 | 8.928 | 90,184 | +0.01(+0.06%) |
Jul 10, 2017 | 8.917 | 8.928 | 8.890 | 8.922 | 67,558 | +0.00(+0.00%) |
Jul 07, 2017 | 8.906 | 8.936 | 8.835 | 8.922 | 108,921 | +0.01(+0.12%) |
Jul 06, 2017 | 8.906 | 8.928 | 8.879 | 8.911 | 78,185 | -0.01(-0.12%) |
Jul 05, 2017 | 8.933 | 8.944 | 8.830 | 8.922 | 110,743 | -0.05(-0.61%) |
Jul 03, 2017 | 8.933 | 8.977 | 8.835 | 8.977 | 76,534 | +0.05(+0.61%) |
Jun 30, 2017 | 8.851 | 8.922 | 8.808 | 8.922 | 81,492 | +0.10(+1.11%) |
Jun 29, 2017 | 8.884 | 8.895 | 8.742 | 8.824 | 102,899 | -0.06(-0.68%) |
Jun 28, 2017 | 8.742 | 8.890 | 8.742 | 8.884 | 130,396 | +0.13(+1.43%) |
Jun 27, 2017 | 8.759 | 8.780 | 8.655 | 8.759 | 247,399 | +0.01(+0.06%) |
Jun 26, 2017 | 8.846 | 8.862 | 8.699 | 8.753 | 150,876 | -0.09(-0.99%) |
Jun 23, 2017 | 8.742 | 8.840 | 8.704 | 8.840 | 172,336 | +0.10(+1.12%) |
Jun 22, 2017 | 8.911 | 8.911 | 8.742 | 8.742 | 197,139 | -0.17(-1.96%) |
Jun 21, 2017 | 8.960 | 8.963 | 8.868 | 8.917 | 152,600 | -0.03(-0.31%) |
Jun 20, 2017 | 8.955 | 9.021 | 8.900 | 8.944 | 160,793 | -0.03(-0.29%) |
Jun 19, 2017 | 8.937 | 8.975 | 8.889 | 8.970 | 162,253 | +0.05(+0.55%) |
Jun 16, 2017 | 8.862 | 8.921 | 8.846 | 8.921 | 61,243 | +0.07(+0.73%) |
Jun 15, 2017 | 8.910 | 8.910 | 8.796 | 8.856 | 118,165 | -0.07(-0.73%) |
Jun 14, 2017 | 8.894 | 8.932 | 8.872 | 8.921 | 136,293 | +0.03(+0.37%) |
Jun 13, 2017 | 8.851 | 8.889 | 8.840 | 8.889 | 86,763 | +0.03(+0.37%) |
Jun 12, 2017 | 8.840 | 8.872 | 8.834 | 8.856 | 144,777 | +0.02(+0.18%) |
Jun 09, 2017 | 8.791 | 8.840 | 8.791 | 8.840 | 353,940 | +0.05(+0.62%) |
Jun 08, 2017 | 8.748 | 8.786 | 8.748 | 8.786 | 157,077 | +0.04(+0.50%) |
Jun 07, 2017 | 8.813 | 8.818 | 8.737 | 8.742 | 135,620 | -0.08(-0.86%) |
Jun 06, 2017 | 8.796 | 8.818 | 8.786 | 8.818 | 121,765 | +0.02(+0.25%) |
Jun 05, 2017 | 8.807 | 8.821 | 8.796 | 8.796 | 107,329 | -0.02(-0.25%) |
Jun 02, 2017 | 8.796 | 8.818 | 8.769 | 8.818 | 126,096 | +0.02(+0.25%) |
Jun 01, 2017 | 8.807 | 8.810 | 8.780 | 8.796 | 132,347 | +0.00(+0.00%) |
May 31, 2017 | 8.791 | 8.807 | 8.766 | 8.796 | 103,388 | +0.02(+0.19%) |
May 30, 2017 | 8.796 | 8.807 | 8.775 | 8.780 | 81,256 | -0.02(-0.25%) |
May 26, 2017 | 8.786 | 8.805 | 8.786 | 8.802 | 244,665 | +0.02(+0.19%) |
May 25, 2017 | 8.780 | 8.796 | 8.737 | 8.786 | 163,433 | +0.01(+0.06%) |
May 24, 2017 | 8.802 | 8.802 | 8.769 | 8.780 | 251,997 | -0.02(-0.25%) |
May 23, 2017 | 8.759 | 8.802 | 8.737 | 8.802 | 105,544 | +0.08(+0.89%) |
May 22, 2017 | 8.649 | 8.725 | 8.638 | 8.725 | 183,165 | +0.09(+1.06%) |
May 19, 2017 | 8.703 | 8.703 | 8.595 | 8.633 | 139,358 | -0.04(-0.50%) |
May 18, 2017 | 8.644 | 8.687 | 8.595 | 8.676 | 183,627 | +0.03(+0.31%) |
May 17, 2017 | 8.622 | 8.687 | 8.622 | 8.649 | 199,437 | +0.00(+0.00%) |
May 16, 2017 | 8.655 | 8.671 | 8.633 | 8.649 | 136,389 | +0.00(+0.00%) |
May 15, 2017 | 8.660 | 8.708 | 8.644 | 8.649 | 135,675 | -0.01(-0.06%) |
May 12, 2017 | 8.649 | 8.665 | 8.622 | 8.655 | 154,217 | +0.01(+0.06%) |
May 11, 2017 | 8.655 | 8.703 | 8.638 | 8.649 | 164,889 | -0.01(-0.06%) |
May 10, 2017 | 8.692 | 8.698 | 8.655 | 8.655 | 119,350 | -0.04(-0.43%) |
May 09, 2017 | 8.676 | 8.698 | 8.671 | 8.692 | 108,727 | +0.03(+0.31%) |
May 08, 2017 | 8.698 | 8.708 | 8.665 | 8.665 | 114,203 | -0.03(-0.37%) |
May 05, 2017 | 8.698 | 8.708 | 8.665 | 8.698 | 136,326 | +0.02(+0.19%) |
May 04, 2017 | 8.741 | 8.746 | 8.655 | 8.682 | 163,985 | -0.05(-0.62%) |
May 03, 2017 | 8.757 | 8.757 | 8.714 | 8.735 | 128,341 | -0.01(-0.12%) |
May 02, 2017 | 8.730 | 8.746 | 8.725 | 8.746 | 155,508 | +0.03(+0.31%) |