Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.920 | 8.920 | 8.410 | 8.440 | 120,980 | -0.47(-5.27%) |
Jul 28, 2017 | 8.850 | 8.990 | 8.810 | 8.910 | 86,635 | +0.11(+1.25%) |
Jul 27, 2017 | 9.160 | 9.160 | 8.680 | 8.800 | 109,923 | -0.34(-3.72%) |
Jul 26, 2017 | 9.220 | 9.230 | 9.050 | 9.140 | 55,904 | -0.05(-0.54%) |
Jul 25, 2017 | 9.450 | 9.489 | 9.100 | 9.190 | 145,742 | -0.18(-1.92%) |
Jul 24, 2017 | 9.350 | 9.420 | 9.140 | 9.370 | 100,082 | +0.03(+0.32%) |
Jul 21, 2017 | 9.550 | 9.565 | 9.260 | 9.340 | 103,381 | -0.04(-0.43%) |
Jul 20, 2017 | 9.430 | 9.500 | 9.230 | 9.380 | 54,428 | -0.06(-0.64%) |
Jul 19, 2017 | 9.350 | 9.500 | 9.290 | 9.440 | 102,630 | +0.19(+2.05%) |
Jul 18, 2017 | 9.430 | 9.630 | 9.110 | 9.250 | 232,260 | -0.20(-2.12%) |
Jul 17, 2017 | 9.510 | 9.760 | 9.300 | 9.450 | 162,858 | +0.01(+0.11%) |
Jul 14, 2017 | 9.550 | 9.580 | 9.420 | 9.440 | 111,499 | -0.15(-1.56%) |
Jul 13, 2017 | 9.620 | 9.730 | 9.310 | 9.590 | 127,334 | +0.01(+0.10%) |
Jul 12, 2017 | 9.600 | 9.650 | 9.455 | 9.580 | 136,389 | +0.06(+0.63%) |
Jul 11, 2017 | 9.500 | 9.600 | 9.350 | 9.520 | 132,714 | +0.06(+0.63%) |
Jul 10, 2017 | 9.530 | 9.680 | 9.320 | 9.460 | 171,224 | +0.16(+1.72%) |
Jul 07, 2017 | 9.540 | 9.600 | 9.250 | 9.300 | 111,806 | -0.18(-1.90%) |
Jul 06, 2017 | 9.550 | 9.640 | 9.300 | 9.480 | 164,471 | -0.15(-1.56%) |
Jul 05, 2017 | 9.430 | 9.650 | 9.090 | 9.630 | 187,811 | +0.21(+2.23%) |
Jul 03, 2017 | 9.090 | 9.480 | 9.090 | 9.420 | 123,859 | +0.37(+4.09%) |
Jun 30, 2017 | 9.500 | 9.500 | 9.020 | 9.050 | 176,142 | -0.45(-4.74%) |
Jun 29, 2017 | 9.780 | 9.780 | 9.220 | 9.500 | 118,729 | -0.24(-2.46%) |
Jun 28, 2017 | 9.240 | 9.750 | 9.200 | 9.740 | 139,553 | +0.57(+6.22%) |
Jun 27, 2017 | 9.480 | 9.580 | 9.110 | 9.170 | 168,487 | -0.35(-3.68%) |
Jun 26, 2017 | 10.07 | 10.07 | 9.330 | 9.520 | 274,745 | -0.45(-4.51%) |
Jun 23, 2017 | 10.00 | 10.13 | 9.740 | 9.970 | 1,121,981 | +0.01(+0.10%) |
Jun 22, 2017 | 9.490 | 10.14 | 9.470 | 9.960 | 199,275 | +0.46(+4.84%) |
Jun 21, 2017 | 9.410 | 9.750 | 9.390 | 9.500 | 243,567 | +0.18(+1.93%) |
Jun 20, 2017 | 9.220 | 9.720 | 9.150 | 9.320 | 200,553 | +0.14(+1.53%) |
Jun 19, 2017 | 9.180 | 9.380 | 9.120 | 9.180 | 190,553 | +0.10(+1.10%) |
Jun 16, 2017 | 9.050 | 9.340 | 8.780 | 9.080 | 384,464 | -0.10(-1.09%) |
Jun 15, 2017 | 9.150 | 9.490 | 8.940 | 9.180 | 185,991 | -0.04(-0.43%) |
Jun 14, 2017 | 9.050 | 9.660 | 8.945 | 9.220 | 524,461 | +0.15(+1.65%) |
Jun 13, 2017 | 9.000 | 9.280 | 8.850 | 9.070 | 151,907 | +0.10(+1.11%) |
Jun 12, 2017 | 9.170 | 9.375 | 8.840 | 8.970 | 213,829 | -0.21(-2.29%) |
Jun 09, 2017 | 9.140 | 9.510 | 9.040 | 9.180 | 147,103 | -0.02(-0.22%) |
Jun 08, 2017 | 8.720 | 9.390 | 8.604 | 9.200 | 148,949 | +0.49(+5.63%) |
Jun 07, 2017 | 8.650 | 8.940 | 8.450 | 8.710 | 246,658 | +0.07(+0.81%) |
Jun 06, 2017 | 8.660 | 8.870 | 8.520 | 8.640 | 66,909 | -0.08(-0.92%) |
Jun 05, 2017 | 8.900 | 9.240 | 8.372 | 8.720 | 164,716 | -0.16(-1.80%) |
Jun 02, 2017 | 8.820 | 9.060 | 8.550 | 8.880 | 237,099 | +0.05(+0.57%) |
Jun 01, 2017 | 8.160 | 8.830 | 8.050 | 8.830 | 217,646 | +0.71(+8.74%) |
May 31, 2017 | 8.490 | 8.490 | 7.480 | 8.120 | 495,648 | -0.23(-2.75%) |
May 30, 2017 | 8.940 | 8.940 | 8.300 | 8.350 | 144,132 | -0.60(-6.70%) |
May 26, 2017 | 9.090 | 9.260 | 8.920 | 8.950 | 91,491 | -0.14(-1.54%) |
May 25, 2017 | 9.500 | 9.560 | 8.840 | 9.090 | 226,444 | -0.35(-3.71%) |
May 24, 2017 | 9.530 | 9.710 | 9.420 | 9.440 | 97,305 | -0.09(-0.94%) |
May 23, 2017 | 9.800 | 9.800 | 9.480 | 9.530 | 181,931 | -0.25(-2.56%) |
May 22, 2017 | 9.960 | 10.04 | 9.620 | 9.780 | 178,386 | -0.17(-1.71%) |
May 19, 2017 | 9.800 | 10.25 | 9.800 | 9.950 | 173,554 | +0.15(+1.53%) |
May 18, 2017 | 9.640 | 10.13 | 9.560 | 9.800 | 247,227 | +0.15(+1.55%) |
May 17, 2017 | 9.830 | 9.970 | 9.640 | 9.650 | 192,985 | -0.31(-3.11%) |
May 16, 2017 | 9.800 | 10.12 | 9.623 | 9.960 | 160,542 | +0.18(+1.84%) |
May 15, 2017 | 10.06 | 10.67 | 9.700 | 9.780 | 207,884 | +0.04(+0.41%) |
May 12, 2017 | 9.560 | 10.11 | 9.500 | 9.740 | 938,752 | +0.13(+1.35%) |
May 11, 2017 | 8.910 | 9.670 | 8.900 | 9.610 | 338,976 | +0.67(+7.49%) |
May 10, 2017 | 8.740 | 8.990 | 8.600 | 8.940 | 169,143 | +0.20(+2.29%) |
May 09, 2017 | 8.750 | 9.010 | 8.590 | 8.740 | 263,805 | -0.02(-0.23%) |
May 08, 2017 | 8.120 | 9.050 | 8.120 | 8.760 | 454,416 | +0.44(+5.29%) |
May 05, 2017 | 8.520 | 8.540 | 8.160 | 8.320 | 284,485 | -0.35(-4.04%) |
May 04, 2017 | 10.35 | 10.35 | 8.100 | 8.670 | 673,732 | -0.82(-8.64%) |
May 03, 2017 | 9.670 | 9.730 | 9.440 | 9.490 | 161,557 | -0.24(-2.47%) |
May 02, 2017 | 10.34 | 10.43 | 9.530 | 9.730 | 287,029 | -0.44(-4.33%) |