Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.656 | 8.796 | 8.598 | 8.688 | 13,517 | -0.05(-0.57%) |
Jul 28, 2017 | 8.400 | 9.200 | 8.400 | 8.738 | 13,220 | +0.34(+4.02%) |
Jul 27, 2017 | 9.040 | 9.154 | 8.000 | 8.400 | 34,062 | -0.80(-8.70%) |
Jul 26, 2017 | 9.020 | 9.378 | 9.020 | 9.200 | 6,013 | +0.06(+0.68%) |
Jul 25, 2017 | 9.002 | 9.540 | 9.002 | 9.138 | 16,744 | +0.14(+1.53%) |
Jul 24, 2017 | 9.500 | 9.500 | 9.000 | 9.000 | 16,079 | -0.50(-5.26%) |
Jul 21, 2017 | 9.450 | 9.700 | 9.200 | 9.500 | 9,422 | +0.00(+0.00%) |
Jul 20, 2017 | 9.398 | 9.698 | 9.398 | 9.500 | 10,157 | -0.03(-0.34%) |
Jul 19, 2017 | 9.400 | 9.600 | 9.256 | 9.532 | 12,019 | +0.03(+0.29%) |
Jul 18, 2017 | 9.436 | 9.576 | 9.400 | 9.504 | 8,094 | -0.14(-1.47%) |
Jul 17, 2017 | 9.400 | 9.800 | 9.400 | 9.646 | 13,439 | -0.05(-0.56%) |
Jul 14, 2017 | 9.940 | 9.940 | 9.412 | 9.700 | 11,803 | -0.06(-0.61%) |
Jul 13, 2017 | 9.602 | 9.802 | 9.596 | 9.760 | 8,502 | +0.02(+0.21%) |
Jul 12, 2017 | 9.600 | 9.908 | 9.600 | 9.740 | 7,607 | +0.14(+1.42%) |
Jul 11, 2017 | 9.520 | 9.940 | 9.432 | 9.604 | 10,397 | -0.02(-0.25%) |
Jul 10, 2017 | 9.800 | 9.960 | 9.444 | 9.628 | 11,111 | -0.17(-1.76%) |
Jul 07, 2017 | 9.780 | 9.900 | 9.598 | 9.800 | 8,142 | +0.09(+0.95%) |
Jul 06, 2017 | 10.00 | 10.20 | 9.500 | 9.708 | 14,155 | +0.09(+0.89%) |
Jul 05, 2017 | 9.600 | 10.00 | 9.484 | 9.622 | 29,575 | +0.02(+0.23%) |
Jul 03, 2017 | 9.600 | 9.794 | 9.600 | 9.600 | 9,523 | -0.60(-5.88%) |
Jun 30, 2017 | 10.31 | 10.31 | 9.700 | 10.20 | 11,229 | -0.11(-1.03%) |
Jun 29, 2017 | 10.20 | 10.60 | 10.10 | 10.31 | 20,634 | -0.12(-1.17%) |
Jun 28, 2017 | 10.20 | 10.92 | 10.18 | 10.43 | 15,628 | -0.02(-0.21%) |
Jun 27, 2017 | 11.20 | 11.20 | 10.31 | 10.45 | 10,382 | -0.16(-1.49%) |
Jun 26, 2017 | 10.00 | 10.80 | 9.980 | 10.61 | 23,307 | +0.61(+6.08%) |
Jun 23, 2017 | 11.00 | 11.00 | 10.00 | 10.00 | 26,866 | -0.71(-6.59%) |
Jun 22, 2017 | 10.40 | 11.16 | 10.40 | 10.71 | 14,368 | +0.12(+1.10%) |
Jun 21, 2017 | 10.80 | 10.94 | 10.59 | 10.59 | 8,758 | +0.08(+0.74%) |
Jun 20, 2017 | 10.62 | 12.40 | 10.21 | 10.51 | 63,400 | +0.20(+1.94%) |
Jun 19, 2017 | 10.05 | 10.39 | 9.980 | 10.31 | 9,419 | +0.65(+6.68%) |
Jun 16, 2017 | 10.80 | 10.80 | 9.600 | 9.666 | 17,426 | -0.81(-7.73%) |
Jun 15, 2017 | 10.40 | 10.59 | 10.20 | 10.48 | 13,589 | -0.09(-0.83%) |
Jun 14, 2017 | 10.41 | 10.60 | 10.29 | 10.56 | 11,489 | +0.15(+1.46%) |
Jun 13, 2017 | 10.20 | 10.60 | 10.20 | 10.41 | 19,155 | +0.01(+0.13%) |
Jun 12, 2017 | 10.61 | 10.72 | 10.11 | 10.40 | 23,831 | -0.22(-2.09%) |
Jun 09, 2017 | 11.48 | 11.80 | 10.60 | 10.62 | 35,420 | -0.58(-5.18%) |
Jun 08, 2017 | 10.10 | 11.48 | 10.10 | 11.20 | 32,364 | +0.75(+7.18%) |
Jun 07, 2017 | 10.03 | 10.68 | 9.736 | 10.45 | 16,853 | +0.05(+0.48%) |
Jun 06, 2017 | 10.68 | 11.00 | 9.800 | 10.40 | 33,521 | -0.52(-4.73%) |
Jun 05, 2017 | 9.600 | 11.00 | 9.510 | 10.92 | 35,544 | +1.32(+13.71%) |
Jun 02, 2017 | 9.606 | 9.798 | 9.352 | 9.600 | 8,964 | +0.36(+3.92%) |
Jun 01, 2017 | 9.000 | 9.800 | 8.938 | 9.238 | 16,065 | +0.02(+0.20%) |
May 31, 2017 | 8.600 | 9.394 | 8.600 | 9.220 | 11,926 | +0.22(+2.44%) |
May 30, 2017 | 8.684 | 9.000 | 8.650 | 9.000 | 11,075 | +0.00(+0.00%) |
May 26, 2017 | 8.826 | 9.200 | 8.802 | 9.000 | 15,530 | +0.13(+1.47%) |
May 25, 2017 | 9.052 | 9.396 | 8.800 | 8.870 | 17,166 | -0.34(-3.67%) |
May 24, 2017 | 9.024 | 9.740 | 9.024 | 9.208 | 21,287 | +0.21(+2.31%) |
May 23, 2017 | 9.200 | 9.400 | 9.000 | 9.000 | 9,654 | +0.01(+0.11%) |
May 22, 2017 | 9.002 | 9.294 | 8.820 | 8.990 | 5,812 | -0.12(-1.30%) |
May 19, 2017 | 8.998 | 9.400 | 8.998 | 9.108 | 6,261 | +0.07(+0.80%) |
May 18, 2017 | 8.802 | 9.302 | 8.800 | 9.036 | 15,631 | -0.09(-1.01%) |
May 17, 2017 | 9.700 | 9.700 | 8.802 | 9.128 | 15,282 | -0.07(-0.78%) |
May 16, 2017 | 8.956 | 9.234 | 8.954 | 9.200 | 15,110 | +0.21(+2.38%) |
May 15, 2017 | 9.424 | 9.648 | 8.802 | 8.986 | 13,211 | -0.22(-2.35%) |
May 12, 2017 | 9.200 | 9.400 | 8.880 | 9.202 | 20,684 | +0.20(+2.22%) |
May 11, 2017 | 9.848 | 10.00 | 8.800 | 9.002 | 37,534 | -0.90(-9.09%) |
May 10, 2017 | 9.600 | 10.20 | 9.600 | 9.902 | 20,851 | +0.07(+0.71%) |
May 09, 2017 | 9.998 | 10.31 | 9.600 | 9.832 | 51,832 | -1.16(-10.52%) |
May 08, 2017 | 10.42 | 11.20 | 10.40 | 10.99 | 14,654 | +0.19(+1.76%) |
May 05, 2017 | 10.40 | 10.80 | 10.20 | 10.80 | 18,572 | +0.40(+3.83%) |
May 04, 2017 | 10.68 | 11.36 | 10.40 | 10.40 | 33,936 | -0.07(-0.67%) |
May 03, 2017 | 10.40 | 10.60 | 10.17 | 10.47 | 23,194 | +0.07(+0.67%) |
May 02, 2017 | 9.942 | 10.40 | 9.800 | 10.40 | 17,299 | +0.48(+4.84%) |