Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.070 | 9.080 | 9.042 | 9.066 | 51,921 | -0.02(-0.21%) |
Jul 28, 2017 | 9.095 | 9.095 | 9.035 | 9.085 | 50,760 | -0.01(-0.11%) |
Jul 27, 2017 | 9.055 | 9.095 | 9.050 | 9.095 | 61,449 | +0.01(+0.11%) |
Jul 26, 2017 | 9.085 | 9.100 | 9.065 | 9.085 | 75,628 | +0.01(+0.06%) |
Jul 25, 2017 | 9.050 | 9.095 | 9.050 | 9.080 | 86,949 | +0.04(+0.39%) |
Jul 24, 2017 | 9.080 | 9.115 | 9.045 | 9.045 | 100,882 | -0.04(-0.44%) |
Jul 21, 2017 | 9.065 | 9.100 | 9.065 | 9.085 | 51,310 | +0.01(+0.14%) |
Jul 20, 2017 | 9.070 | 9.090 | 9.040 | 9.072 | 46,817 | +0.01(+0.08%) |
Jul 19, 2017 | 9.070 | 9.080 | 9.054 | 9.065 | 76,067 | -0.02(-0.22%) |
Jul 18, 2017 | 9.070 | 9.100 | 9.025 | 9.085 | 144,319 | +0.01(+0.11%) |
Jul 17, 2017 | 9.065 | 9.100 | 9.065 | 9.075 | 31,566 | +0.03(+0.28%) |
Jul 14, 2017 | 9.055 | 9.075 | 9.035 | 9.050 | 195,516 | +0.03(+0.33%) |
Jul 13, 2017 | 9.015 | 9.025 | 9.000 | 9.020 | 46,290 | +0.00(+0.00%) |
Jul 12, 2017 | 9.000 | 9.025 | 9.000 | 9.020 | 98,189 | +0.03(+0.28%) |
Jul 11, 2017 | 9.030 | 9.030 | 8.960 | 8.995 | 114,442 | -0.03(-0.33%) |
Jul 10, 2017 | 8.975 | 9.035 | 8.960 | 9.025 | 100,381 | +0.04(+0.39%) |
Jul 07, 2017 | 9.040 | 9.040 | 8.935 | 8.990 | 101,310 | -0.03(-0.28%) |
Jul 06, 2017 | 9.030 | 9.030 | 8.965 | 9.015 | 57,851 | -0.02(-0.17%) |
Jul 05, 2017 | 9.065 | 9.065 | 9.000 | 9.030 | 48,506 | -0.01(-0.11%) |
Jul 03, 2017 | 9.020 | 9.065 | 8.996 | 9.040 | 44,585 | +0.03(+0.33%) |
Jun 30, 2017 | 9.015 | 9.020 | 8.985 | 9.010 | 75,272 | +0.02(+0.22%) |
Jun 29, 2017 | 8.966 | 8.995 | 8.907 | 8.990 | 100,667 | +0.06(+0.66%) |
Jun 28, 2017 | 8.956 | 8.980 | 8.931 | 8.931 | 79,995 | +0.00(+0.00%) |
Jun 27, 2017 | 8.980 | 9.005 | 8.931 | 8.931 | 96,155 | -0.05(-0.55%) |
Jun 26, 2017 | 8.951 | 8.980 | 8.943 | 8.980 | 127,344 | +0.04(+0.49%) |
Jun 23, 2017 | 8.882 | 8.936 | 8.882 | 8.936 | 62,992 | +0.07(+0.83%) |
Jun 22, 2017 | 8.882 | 8.903 | 8.862 | 8.862 | 152,466 | -0.01(-0.17%) |
Jun 21, 2017 | 8.882 | 8.912 | 8.858 | 8.877 | 83,258 | +0.00(+0.00%) |
Jun 20, 2017 | 8.916 | 8.926 | 8.872 | 8.877 | 113,595 | -0.07(-0.77%) |
Jun 19, 2017 | 8.961 | 8.980 | 8.927 | 8.946 | 88,823 | +0.02(+0.28%) |
Jun 16, 2017 | 8.877 | 8.941 | 8.877 | 8.921 | 117,648 | +0.01(+0.11%) |
Jun 15, 2017 | 8.882 | 8.912 | 8.859 | 8.912 | 79,867 | +0.00(+0.06%) |
Jun 14, 2017 | 8.936 | 8.936 | 8.882 | 8.907 | 78,100 | -0.04(-0.44%) |
Jun 13, 2017 | 8.956 | 8.956 | 8.877 | 8.946 | 87,786 | -0.00(-0.01%) |
Jun 12, 2017 | 8.897 | 8.951 | 8.893 | 8.946 | 59,937 | +0.03(+0.39%) |
Jun 09, 2017 | 8.867 | 8.931 | 8.867 | 8.912 | 69,590 | +0.03(+0.39%) |
Jun 08, 2017 | 8.867 | 8.887 | 8.853 | 8.877 | 56,002 | +0.00(+0.06%) |
Jun 07, 2017 | 8.877 | 8.898 | 8.858 | 8.872 | 52,397 | -0.00(-0.06%) |
Jun 06, 2017 | 8.916 | 8.916 | 8.862 | 8.877 | 116,802 | -0.04(-0.49%) |
Jun 05, 2017 | 8.936 | 8.960 | 8.902 | 8.921 | 160,002 | -0.01(-0.11%) |
Jun 02, 2017 | 8.931 | 8.980 | 8.917 | 8.931 | 127,967 | -0.02(-0.22%) |
Jun 01, 2017 | 8.843 | 8.951 | 8.843 | 8.951 | 59,279 | +0.12(+1.33%) |
May 31, 2017 | 8.897 | 8.897 | 8.833 | 8.833 | 42,826 | -0.05(-0.61%) |
May 30, 2017 | 8.970 | 8.970 | 8.884 | 8.887 | 162,160 | -0.09(-0.98%) |
May 26, 2017 | 8.970 | 8.980 | 8.932 | 8.975 | 124,754 | +0.01(+0.11%) |
May 25, 2017 | 9.005 | 9.034 | 8.956 | 8.966 | 450,091 | -0.02(-0.27%) |
May 24, 2017 | 8.990 | 9.010 | 8.950 | 8.990 | 123,062 | +0.01(+0.11%) |
May 23, 2017 | 8.931 | 8.985 | 8.921 | 8.980 | 74,811 | +0.07(+0.77%) |
May 22, 2017 | 8.882 | 8.921 | 8.876 | 8.912 | 110,463 | +0.07(+0.78%) |
May 19, 2017 | 8.848 | 8.902 | 8.838 | 8.843 | 171,487 | -0.03(-0.39%) |
May 18, 2017 | 8.867 | 8.907 | 8.838 | 8.877 | 90,924 | -0.00(-0.06%) |
May 17, 2017 | 8.916 | 8.946 | 8.859 | 8.882 | 157,073 | -0.07(-0.77%) |
May 16, 2017 | 8.936 | 8.975 | 8.905 | 8.951 | 104,610 | +0.02(+0.22%) |
May 15, 2017 | 8.848 | 8.946 | 8.848 | 8.931 | 342,350 | +0.08(+0.94%) |
May 12, 2017 | 8.897 | 8.907 | 8.833 | 8.848 | 101,955 | -0.06(-0.66%) |
May 11, 2017 | 8.882 | 8.916 | 8.841 | 8.907 | 143,889 | +0.00(+0.06%) |
May 10, 2017 | 8.961 | 8.985 | 8.886 | 8.902 | 457,749 | -0.13(-1.41%) |
May 09, 2017 | 9.098 | 9.098 | 9.005 | 9.029 | 230,212 | -0.07(-0.76%) |
May 08, 2017 | 9.162 | 9.162 | 9.069 | 9.098 | 171,766 | -0.05(-0.59%) |
May 05, 2017 | 9.113 | 9.157 | 9.083 | 9.152 | 212,131 | +0.04(+0.48%) |
May 04, 2017 | 9.250 | 9.250 | 9.080 | 9.108 | 274,581 | -0.16(-1.69%) |
May 03, 2017 | 9.392 | 9.422 | 9.226 | 9.265 | 305,490 | -0.17(-1.77%) |
May 02, 2017 | 9.417 | 9.442 | 9.385 | 9.432 | 549,024 | +0.02(+0.26%) |