Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.880 | 9.040 | 8.880 | 8.960 | 8,835 | +0.03(+0.34%) |
Jul 28, 2017 | 8.900 | 8.992 | 8.850 | 8.930 | 11,292 | -0.05(-0.56%) |
Jul 27, 2017 | 8.790 | 9.040 | 8.790 | 8.980 | 20,138 | +0.04(+0.45%) |
Jul 26, 2017 | 8.980 | 8.980 | 8.890 | 8.940 | 10,915 | +0.02(+0.22%) |
Jul 25, 2017 | 8.720 | 9.000 | 8.720 | 8.920 | 18,251 | +0.23(+2.65%) |
Jul 24, 2017 | 8.720 | 8.730 | 8.610 | 8.690 | 10,280 | -0.03(-0.34%) |
Jul 21, 2017 | 8.660 | 8.760 | 8.520 | 8.720 | 3,609 | -0.01(-0.11%) |
Jul 20, 2017 | 8.770 | 8.770 | 8.700 | 8.730 | 3,923 | -0.04(-0.46%) |
Jul 19, 2017 | 8.720 | 8.770 | 8.570 | 8.770 | 14,609 | +0.07(+0.80%) |
Jul 18, 2017 | 8.600 | 8.750 | 8.600 | 8.700 | 17,887 | +0.03(+0.35%) |
Jul 17, 2017 | 8.650 | 8.700 | 8.631 | 8.670 | 6,134 | +0.01(+0.12%) |
Jul 14, 2017 | 8.490 | 8.690 | 8.490 | 8.660 | 7,319 | +0.04(+0.46%) |
Jul 13, 2017 | 8.330 | 8.690 | 8.300 | 8.620 | 8,486 | -0.04(-0.46%) |
Jul 12, 2017 | 8.670 | 8.680 | 8.510 | 8.660 | 9,783 | +0.03(+0.35%) |
Jul 11, 2017 | 8.690 | 8.690 | 8.620 | 8.630 | 3,140 | -0.04(-0.46%) |
Jul 10, 2017 | 8.480 | 8.700 | 8.480 | 8.670 | 15,429 | +0.12(+1.40%) |
Jul 07, 2017 | 8.520 | 8.590 | 8.420 | 8.550 | 16,194 | +0.02(+0.23%) |
Jul 06, 2017 | 8.570 | 8.570 | 8.500 | 8.530 | 8,709 | -0.03(-0.35%) |
Jul 05, 2017 | 8.680 | 8.740 | 8.550 | 8.560 | 8,973 | -0.04(-0.47%) |
Jul 03, 2017 | 8.600 | 8.738 | 8.500 | 8.600 | 17,590 | +0.09(+1.06%) |
Jun 30, 2017 | 8.530 | 8.740 | 8.480 | 8.510 | 10,113 | -0.05(-0.58%) |
Jun 29, 2017 | 8.890 | 8.890 | 8.270 | 8.560 | 73,347 | -0.43(-4.78%) |
Jun 28, 2017 | 9.150 | 9.160 | 8.880 | 8.990 | 28,894 | -0.14(-1.53%) |
Jun 27, 2017 | 9.170 | 9.170 | 9.010 | 9.130 | 12,638 | -0.02(-0.22%) |
Jun 26, 2017 | 9.120 | 9.190 | 9.120 | 9.150 | 36,930 | +0.04(+0.44%) |
Jun 23, 2017 | 9.060 | 9.125 | 9.050 | 9.110 | 23,069 | +0.05(+0.55%) |
Jun 22, 2017 | 9.100 | 9.100 | 9.020 | 9.060 | 16,095 | -0.01(-0.11%) |
Jun 21, 2017 | 9.010 | 9.130 | 9.010 | 9.070 | 13,975 | -0.02(-0.22%) |
Jun 20, 2017 | 8.720 | 9.090 | 8.705 | 9.090 | 33,182 | +0.37(+4.24%) |
Jun 19, 2017 | 8.630 | 8.730 | 8.610 | 8.720 | 21,242 | +0.11(+1.28%) |
Jun 16, 2017 | 8.510 | 8.620 | 8.383 | 8.610 | 64,758 | +0.08(+0.94%) |
Jun 15, 2017 | 8.470 | 8.640 | 8.460 | 8.530 | 35,999 | +0.09(+1.07%) |
Jun 14, 2017 | 8.510 | 8.549 | 8.440 | 8.440 | 37,989 | -0.04(-0.47%) |
Jun 13, 2017 | 8.400 | 8.580 | 8.340 | 8.480 | 18,929 | +0.08(+0.95%) |
Jun 12, 2017 | 8.410 | 8.539 | 8.140 | 8.400 | 44,945 | -0.08(-0.94%) |
Jun 09, 2017 | 8.620 | 8.650 | 8.290 | 8.480 | 86,291 | -0.19(-2.19%) |
Jun 08, 2017 | 8.980 | 9.000 | 8.570 | 8.670 | 75,663 | -0.32(-3.56%) |
Jun 07, 2017 | 8.850 | 9.000 | 8.850 | 8.990 | 33,313 | +0.17(+1.93%) |
Jun 06, 2017 | 8.780 | 9.000 | 8.700 | 8.820 | 44,097 | +0.00(+0.00%) |
Jun 05, 2017 | 8.670 | 8.820 | 8.670 | 8.820 | 31,981 | +0.15(+1.73%) |
Jun 02, 2017 | 8.570 | 8.780 | 8.510 | 8.670 | 27,935 | +0.07(+0.81%) |
Jun 01, 2017 | 8.760 | 8.800 | 8.550 | 8.600 | 67,485 | -0.07(-0.81%) |
May 31, 2017 | 8.670 | 8.804 | 8.600 | 8.670 | 29,775 | +0.08(+0.93%) |
May 30, 2017 | 8.570 | 8.700 | 8.400 | 8.590 | 53,801 | +0.02(+0.23%) |
May 26, 2017 | 8.411 | 8.570 | 8.350 | 8.570 | 48,013 | +0.12(+1.42%) |
May 25, 2017 | 8.430 | 8.570 | 8.350 | 8.450 | 31,074 | +0.03(+0.36%) |
May 24, 2017 | 8.510 | 8.550 | 8.380 | 8.420 | 38,987 | -0.13(-1.52%) |
May 23, 2017 | 8.440 | 8.550 | 8.281 | 8.550 | 40,460 | +0.04(+0.47%) |
May 22, 2017 | 8.230 | 8.510 | 8.210 | 8.510 | 86,561 | +0.22(+2.65%) |
May 19, 2017 | 8.180 | 8.360 | 8.120 | 8.290 | 51,178 | +0.12(+1.47%) |
May 18, 2017 | 8.150 | 8.260 | 8.015 | 8.170 | 119,312 | +0.05(+0.62%) |
May 17, 2017 | 8.172 | 8.280 | 8.030 | 8.120 | 166,111 | -0.13(-1.58%) |
May 16, 2017 | 8.410 | 8.440 | 8.140 | 8.250 | 151,908 | -0.14(-1.67%) |
May 15, 2017 | 8.430 | 8.490 | 8.213 | 8.390 | 66,365 | -0.02(-0.24%) |
May 12, 2017 | 8.350 | 8.490 | 8.290 | 8.410 | 29,046 | +0.06(+0.72%) |
May 11, 2017 | 8.260 | 8.390 | 8.197 | 8.350 | 14,109 | +0.00(+0.00%) |
May 10, 2017 | 8.325 | 8.380 | 8.240 | 8.350 | 73,178 | -0.01(-0.12%) |
May 09, 2017 | 8.350 | 8.390 | 8.140 | 8.360 | 38,966 | +0.00(+0.00%) |
May 08, 2017 | 8.390 | 8.510 | 8.160 | 8.360 | 48,476 | -0.10(-1.18%) |
May 05, 2017 | 8.470 | 8.480 | 8.050 | 8.460 | 43,665 | +0.04(+0.48%) |
May 04, 2017 | 8.530 | 8.540 | 8.350 | 8.420 | 25,273 | -0.08(-0.94%) |
May 03, 2017 | 8.410 | 8.540 | 8.330 | 8.500 | 23,752 | +0.09(+1.07%) |
May 02, 2017 | 8.530 | 8.590 | 8.400 | 8.410 | 44,872 | -0.12(-1.41%) |