Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.16 | 10.41 | 10.05 | 10.41 | 16,136 | +0.18(+1.80%) |
Jul 28, 2017 | 9.901 | 10.22 | 9.805 | 10.22 | 9,296 | +0.45(+4.57%) |
Jul 27, 2017 | 9.945 | 10.27 | 9.770 | 9.778 | 10,761 | -0.20(-2.02%) |
Jul 26, 2017 | 9.726 | 10.02 | 9.708 | 9.980 | 13,193 | +0.23(+2.33%) |
Jul 25, 2017 | 9.673 | 10.01 | 9.673 | 9.752 | 13,414 | +0.01(+0.09%) |
Jul 24, 2017 | 9.953 | 9.953 | 9.708 | 9.743 | 11,451 | -0.11(-1.07%) |
Jul 21, 2017 | 9.936 | 10.25 | 9.726 | 9.848 | 19,997 | -0.05(-0.53%) |
Jul 20, 2017 | 9.708 | 9.936 | 9.708 | 9.901 | 23,121 | +0.16(+1.62%) |
Jul 19, 2017 | 9.708 | 9.807 | 9.708 | 9.743 | 9,279 | -0.02(-0.18%) |
Jul 18, 2017 | 9.770 | 9.980 | 9.708 | 9.761 | 6,560 | -0.15(-1.50%) |
Jul 17, 2017 | 9.892 | 10.08 | 9.892 | 9.910 | 6,304 | +0.04(+0.44%) |
Jul 14, 2017 | 9.813 | 9.892 | 9.787 | 9.866 | 3,815 | -0.03(-0.27%) |
Jul 13, 2017 | 9.752 | 9.883 | 9.743 | 9.892 | 14,369 | +0.11(+1.17%) |
Jul 12, 2017 | 10.03 | 10.03 | 9.743 | 9.777 | 12,153 | -0.04(-0.37%) |
Jul 11, 2017 | 9.945 | 10.05 | 9.766 | 9.813 | 9,156 | -0.10(-0.97%) |
Jul 10, 2017 | 9.743 | 10.23 | 9.743 | 9.910 | 20,738 | -0.26(-2.58%) |
Jul 07, 2017 | 10.28 | 10.28 | 10.12 | 10.17 | 2,810 | -0.01(-0.13%) |
Jul 06, 2017 | 10.20 | 10.20 | 10.08 | 10.19 | 8,245 | +0.10(+1.00%) |
Jul 05, 2017 | 10.25 | 10.38 | 10.08 | 10.08 | 6,850 | -0.30(-2.87%) |
Jul 03, 2017 | 10.35 | 10.41 | 10.15 | 10.38 | 1,486 | +0.09(+0.85%) |
Jun 30, 2017 | 10.35 | 10.42 | 10.29 | 10.29 | 2,489 | -0.11(-1.01%) |
Jun 29, 2017 | 10.38 | 10.41 | 10.29 | 10.40 | 5,743 | +0.08(+0.76%) |
Jun 28, 2017 | 10.38 | 10.44 | 10.27 | 10.32 | 3,818 | -0.14(-1.34%) |
Jun 27, 2017 | 10.44 | 10.50 | 10.29 | 10.46 | 18,723 | +0.00(+0.00%) |
Jun 26, 2017 | 10.32 | 10.47 | 10.15 | 10.46 | 19,824 | +0.18(+1.70%) |
Jun 23, 2017 | 10.32 | 10.33 | 10.20 | 10.29 | 19,843 | -0.06(-0.59%) |
Jun 22, 2017 | 10.22 | 10.49 | 10.21 | 10.35 | 3,878 | +0.12(+1.20%) |
Jun 21, 2017 | 10.20 | 10.40 | 10.20 | 10.22 | 20,746 | -0.13(-1.23%) |
Jun 20, 2017 | 10.34 | 10.40 | 10.23 | 10.35 | 23,172 | -0.05(-0.46%) |
Jun 19, 2017 | 10.26 | 10.41 | 10.06 | 10.40 | 34,283 | +0.18(+1.71%) |
Jun 16, 2017 | 10.52 | 10.52 | 10.12 | 10.22 | 42,515 | -0.23(-2.18%) |
Jun 15, 2017 | 10.12 | 10.48 | 10.12 | 10.45 | 23,867 | +0.28(+2.75%) |
Jun 14, 2017 | 10.18 | 10.50 | 10.12 | 10.17 | 11,544 | -0.18(-1.69%) |
Jun 13, 2017 | 10.21 | 10.35 | 10.19 | 10.35 | 17,097 | +0.08(+0.75%) |
Jun 12, 2017 | 10.34 | 10.38 | 10.27 | 10.27 | 5,567 | -0.16(-1.54%) |
Jun 09, 2017 | 10.45 | 10.47 | 10.37 | 10.43 | 17,741 | -0.04(-0.38%) |
Jun 08, 2017 | 10.45 | 10.52 | 10.45 | 10.47 | 7,393 | +0.02(+0.17%) |
Jun 07, 2017 | 10.42 | 10.52 | 10.29 | 10.45 | 8,557 | +0.08(+0.75%) |
Jun 06, 2017 | 10.38 | 10.50 | 10.26 | 10.37 | 9,692 | -0.07(-0.66%) |
Jun 05, 2017 | 10.42 | 10.54 | 10.22 | 10.44 | 17,207 | -0.03(-0.25%) |
Jun 02, 2017 | 10.47 | 10.58 | 10.29 | 10.47 | 26,585 | +0.05(+0.50%) |
Jun 01, 2017 | 10.46 | 10.53 | 10.32 | 10.42 | 17,052 | +0.01(+0.08%) |
May 31, 2017 | 10.37 | 10.57 | 10.36 | 10.41 | 58,944 | +0.01(+0.08%) |
May 30, 2017 | 10.06 | 10.40 | 10.06 | 10.40 | 20,120 | +0.36(+3.63%) |
May 26, 2017 | 9.923 | 10.04 | 9.880 | 10.04 | 44,295 | +0.10(+0.96%) |
May 25, 2017 | 10.01 | 10.04 | 9.835 | 9.941 | 19,030 | +0.01(+0.09%) |
May 24, 2017 | 9.698 | 10.02 | 9.635 | 9.932 | 24,214 | +0.25(+2.60%) |
May 23, 2017 | 9.750 | 9.871 | 9.663 | 9.681 | 24,065 | -0.15(-1.50%) |
May 22, 2017 | 10.76 | 10.76 | 9.802 | 9.828 | 70,342 | -0.19(-1.90%) |
May 19, 2017 | 10.10 | 10.23 | 10.02 | 10.02 | 18,029 | -0.09(-0.84%) |
May 18, 2017 | 10.02 | 10.17 | 9.984 | 10.10 | 18,075 | +0.14(+1.38%) |
May 17, 2017 | 9.967 | 10.09 | 9.889 | 9.967 | 22,791 | -0.06(-0.60%) |
May 16, 2017 | 10.35 | 10.36 | 9.967 | 10.03 | 4,929 | -0.30(-2.94%) |
May 15, 2017 | 10.39 | 10.41 | 10.27 | 10.33 | 11,350 | +0.06(+0.59%) |
May 12, 2017 | 10.66 | 10.74 | 10.23 | 10.27 | 25,818 | -0.39(-3.66%) |
May 11, 2017 | 10.85 | 10.95 | 10.64 | 10.66 | 10,772 | -0.21(-1.91%) |
May 10, 2017 | 10.92 | 11.12 | 10.83 | 10.87 | 4,733 | -0.15(-1.34%) |
May 09, 2017 | 10.98 | 11.18 | 10.91 | 11.02 | 23,629 | +0.02(+0.20%) |
May 08, 2017 | 11.01 | 11.13 | 10.94 | 10.99 | 11,539 | -0.04(-0.35%) |
May 05, 2017 | 10.78 | 11.06 | 10.67 | 11.03 | 17,840 | +0.25(+2.33%) |
May 04, 2017 | 10.73 | 10.85 | 10.69 | 10.78 | 10,910 | +0.15(+1.39%) |
May 03, 2017 | 10.62 | 10.78 | 10.62 | 10.63 | 10,007 | +0.01(+0.08%) |
May 02, 2017 | 10.85 | 11.17 | 10.61 | 10.63 | 15,984 | -0.23(-2.15%) |