Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.505 | 8.560 | 8.425 | 8.552 | 3,617,341 | -0.07(-0.83%) |
Jul 28, 2017 | 8.600 | 8.636 | 8.529 | 8.624 | 3,270,559 | -0.04(-0.46%) |
Jul 27, 2017 | 8.752 | 8.808 | 8.624 | 8.664 | 4,607,433 | -0.14(-1.54%) |
Jul 26, 2017 | 8.800 | 8.831 | 8.748 | 8.800 | 4,503,306 | +0.10(+1.19%) |
Jul 25, 2017 | 8.728 | 8.776 | 8.680 | 8.696 | 2,816,335 | +0.12(+1.39%) |
Jul 24, 2017 | 8.529 | 8.584 | 8.513 | 8.576 | 2,526,327 | +0.09(+1.03%) |
Jul 21, 2017 | 8.505 | 8.513 | 8.442 | 8.489 | 2,747,983 | -0.13(-1.48%) |
Jul 20, 2017 | 8.592 | 8.632 | 8.580 | 8.616 | 2,557,369 | +0.06(+0.75%) |
Jul 19, 2017 | 8.544 | 8.584 | 8.544 | 8.552 | 2,104,825 | -0.02(-0.19%) |
Jul 18, 2017 | 8.552 | 8.576 | 8.489 | 8.568 | 3,174,610 | -0.12(-1.38%) |
Jul 17, 2017 | 8.656 | 8.724 | 8.648 | 8.688 | 1,767,389 | -0.03(-0.37%) |
Jul 14, 2017 | 8.624 | 8.744 | 8.600 | 8.720 | 2,579,940 | -0.02(-0.18%) |
Jul 13, 2017 | 8.752 | 8.752 | 8.696 | 8.736 | 3,558,284 | +0.15(+1.76%) |
Jul 12, 2017 | 8.568 | 8.600 | 8.517 | 8.584 | 3,589,860 | +0.10(+1.22%) |
Jul 11, 2017 | 8.505 | 8.513 | 8.409 | 8.481 | 3,590,271 | -0.06(-0.75%) |
Jul 10, 2017 | 8.513 | 8.584 | 8.497 | 8.544 | 2,991,560 | -0.02(-0.28%) |
Jul 07, 2017 | 8.560 | 8.584 | 8.505 | 8.568 | 3,405,515 | -0.03(-0.37%) |
Jul 06, 2017 | 8.560 | 8.688 | 8.556 | 8.600 | 5,120,699 | +0.11(+1.31%) |
Jul 05, 2017 | 8.465 | 8.497 | 8.382 | 8.489 | 4,798,398 | -0.04(-0.47%) |
Jul 03, 2017 | 8.489 | 8.563 | 8.473 | 8.529 | 3,203,395 | +0.09(+1.04%) |
Jun 30, 2017 | 8.473 | 8.473 | 8.357 | 8.441 | 3,397,449 | -0.04(-0.47%) |
Jun 29, 2017 | 8.624 | 8.648 | 8.441 | 8.481 | 6,463,306 | +0.09(+1.04%) |
Jun 28, 2017 | 8.313 | 8.417 | 8.313 | 8.393 | 3,754,957 | +0.12(+1.45%) |
Jun 27, 2017 | 8.234 | 8.273 | 8.202 | 8.273 | 3,632,293 | +0.16(+1.96%) |
Jun 26, 2017 | 8.130 | 8.178 | 8.090 | 8.114 | 2,998,970 | +0.11(+1.39%) |
Jun 23, 2017 | 7.963 | 8.050 | 7.931 | 8.002 | 4,050,226 | +0.10(+1.21%) |
Jun 22, 2017 | 7.939 | 7.947 | 7.859 | 7.907 | 9,758,500 | -0.14(-1.78%) |
Jun 21, 2017 | 8.114 | 8.137 | 8.034 | 8.050 | 3,758,918 | -0.06(-0.79%) |
Jun 20, 2017 | 8.297 | 8.305 | 8.098 | 8.114 | 3,892,252 | -0.28(-3.32%) |
Jun 19, 2017 | 8.409 | 8.449 | 8.377 | 8.393 | 2,616,471 | +0.10(+1.25%) |
Jun 16, 2017 | 8.266 | 8.305 | 8.234 | 8.289 | 3,919,635 | +0.03(+0.39%) |
Jun 15, 2017 | 8.210 | 8.297 | 8.202 | 8.258 | 4,449,272 | -0.11(-1.33%) |
Jun 14, 2017 | 8.385 | 8.389 | 8.289 | 8.369 | 5,773,005 | -0.04(-0.47%) |
Jun 13, 2017 | 8.425 | 8.433 | 8.353 | 8.409 | 3,890,927 | +0.10(+1.25%) |
Jun 12, 2017 | 8.321 | 8.369 | 8.258 | 8.305 | 5,817,446 | -0.13(-1.51%) |
Jun 09, 2017 | 8.305 | 8.441 | 8.297 | 8.433 | 8,766,818 | -0.03(-0.38%) |
Jun 08, 2017 | 8.385 | 8.481 | 8.369 | 8.465 | 5,500,913 | -0.13(-1.48%) |
Jun 07, 2017 | 8.600 | 8.628 | 8.537 | 8.592 | 3,509,139 | +0.02(+0.28%) |
Jun 06, 2017 | 8.592 | 8.614 | 8.529 | 8.568 | 2,713,550 | -0.09(-1.01%) |
Jun 05, 2017 | 8.616 | 8.704 | 8.608 | 8.656 | 2,948,482 | +0.02(+0.28%) |
Jun 02, 2017 | 8.632 | 8.664 | 8.600 | 8.632 | 2,832,433 | -0.02(-0.28%) |
Jun 01, 2017 | 8.592 | 8.680 | 8.568 | 8.656 | 3,178,635 | +0.07(+0.84%) |
May 31, 2017 | 8.664 | 8.672 | 8.541 | 8.584 | 6,665,513 | +0.09(+1.03%) |
May 30, 2017 | 8.544 | 8.592 | 8.497 | 8.497 | 2,297,956 | -0.10(-1.11%) |
May 26, 2017 | 8.608 | 8.628 | 8.568 | 8.592 | 2,701,764 | -0.18(-2.09%) |
May 25, 2017 | 8.800 | 8.827 | 8.764 | 8.776 | 3,094,419 | -0.12(-1.34%) |
May 24, 2017 | 8.903 | 8.919 | 8.871 | 8.895 | 3,005,737 | -0.02(-0.18%) |
May 23, 2017 | 8.887 | 8.943 | 8.831 | 8.911 | 3,048,427 | +0.03(+0.36%) |
May 22, 2017 | 8.911 | 8.935 | 8.808 | 8.879 | 3,627,901 | +0.00(+0.00%) |
May 19, 2017 | 8.760 | 8.911 | 8.752 | 8.879 | 5,191,326 | +0.11(+1.27%) |
May 18, 2017 | 8.680 | 8.800 | 8.636 | 8.768 | 5,197,810 | +0.26(+3.00%) |
May 17, 2017 | 8.704 | 8.728 | 8.473 | 8.513 | 6,263,414 | -0.21(-2.38%) |
May 16, 2017 | 8.752 | 8.756 | 8.672 | 8.720 | 2,815,816 | +0.08(+0.92%) |
May 15, 2017 | 8.521 | 8.672 | 8.513 | 8.640 | 2,438,097 | +0.17(+1.98%) |
May 12, 2017 | 8.417 | 8.489 | 8.401 | 8.473 | 3,585,419 | +0.02(+0.28%) |
May 11, 2017 | 8.481 | 8.505 | 8.433 | 8.449 | 3,375,841 | -0.20(-2.30%) |
May 10, 2017 | 8.560 | 8.668 | 8.560 | 8.648 | 3,677,251 | +0.16(+1.88%) |
May 09, 2017 | 8.473 | 8.517 | 8.457 | 8.489 | 7,401,703 | +0.04(+0.47%) |
May 08, 2017 | 8.505 | 8.513 | 8.425 | 8.449 | 4,432,227 | -0.08(-0.93%) |
May 05, 2017 | 8.560 | 8.568 | 8.473 | 8.529 | 9,360,906 | -0.15(-1.74%) |
May 04, 2017 | 8.664 | 8.720 | 8.656 | 8.680 | 3,792,461 | +0.07(+0.83%) |
May 03, 2017 | 8.584 | 8.632 | 8.529 | 8.608 | 3,086,488 | +0.01(+0.09%) |
May 02, 2017 | 8.624 | 8.648 | 8.568 | 8.600 | 5,114,325 | -0.13(-1.46%) |