Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.257 | 9.413 | 9.238 | 9.367 | 633,352 | +0.14(+1.50%) |
Jul 28, 2017 | 9.303 | 9.338 | 9.197 | 9.229 | 375,301 | -0.07(-0.79%) |
Jul 27, 2017 | 9.478 | 9.487 | 9.294 | 9.303 | 776,426 | -0.18(-1.94%) |
Jul 26, 2017 | 9.625 | 9.717 | 9.478 | 9.487 | 917,600 | -0.14(-1.44%) |
Jul 25, 2017 | 9.634 | 9.690 | 9.496 | 9.625 | 954,635 | +0.03(+0.29%) |
Jul 24, 2017 | 9.736 | 9.791 | 9.579 | 9.598 | 613,900 | -0.16(-1.61%) |
Jul 21, 2017 | 9.202 | 9.782 | 9.165 | 9.754 | 2,255,082 | +0.55(+6.01%) |
Jul 20, 2017 | 9.229 | 9.275 | 9.137 | 9.202 | 667,083 | +0.01(+0.10%) |
Jul 19, 2017 | 9.027 | 9.312 | 8.962 | 9.192 | 1,512,117 | +0.17(+1.84%) |
Jul 18, 2017 | 9.100 | 9.100 | 8.939 | 9.027 | 970,467 | -0.08(-0.91%) |
Jul 17, 2017 | 9.156 | 9.222 | 9.091 | 9.109 | 380,745 | -0.06(-0.70%) |
Jul 14, 2017 | 9.192 | 9.202 | 9.100 | 9.174 | 747,177 | -0.02(-0.20%) |
Jul 13, 2017 | 9.128 | 9.238 | 9.017 | 9.192 | 823,989 | +0.09(+1.01%) |
Jul 12, 2017 | 8.898 | 9.317 | 8.898 | 9.100 | 1,320,048 | +0.29(+3.24%) |
Jul 11, 2017 | 8.925 | 8.925 | 8.769 | 8.815 | 714,057 | -0.10(-1.14%) |
Jul 10, 2017 | 8.898 | 9.054 | 8.898 | 8.916 | 252,327 | +0.03(+0.31%) |
Jul 07, 2017 | 8.953 | 8.971 | 8.856 | 8.888 | 388,804 | -0.03(-0.31%) |
Jul 06, 2017 | 9.100 | 9.192 | 8.888 | 8.916 | 715,039 | -0.15(-1.63%) |
Jul 05, 2017 | 9.284 | 9.303 | 8.981 | 9.063 | 1,167,236 | -0.21(-2.28%) |
Jul 03, 2017 | 9.229 | 9.423 | 9.229 | 9.275 | 723,633 | +0.07(+0.80%) |
Jun 30, 2017 | 9.128 | 9.229 | 9.008 | 9.202 | 1,857,435 | +0.07(+0.81%) |
Jun 29, 2017 | 9.275 | 9.312 | 8.999 | 9.128 | 987,474 | -0.17(-1.88%) |
Jun 28, 2017 | 9.119 | 9.321 | 9.073 | 9.303 | 1,167,595 | +0.26(+2.85%) |
Jun 27, 2017 | 9.183 | 9.275 | 9.045 | 9.045 | 654,161 | -0.17(-1.80%) |
Jun 26, 2017 | 9.229 | 9.248 | 9.137 | 9.211 | 507,430 | +0.01(+0.10%) |
Jun 23, 2017 | 9.211 | 9.252 | 9.165 | 9.202 | 594,055 | -0.04(-0.40%) |
Jun 22, 2017 | 9.202 | 9.432 | 9.202 | 9.238 | 541,867 | +0.05(+0.50%) |
Jun 21, 2017 | 9.358 | 9.413 | 8.962 | 9.192 | 1,570,958 | -0.30(-3.20%) |
Jun 20, 2017 | 9.367 | 9.616 | 9.321 | 9.496 | 1,426,261 | +0.16(+1.68%) |
Jun 19, 2017 | 9.174 | 9.367 | 9.128 | 9.340 | 914,073 | +0.15(+1.60%) |
Jun 16, 2017 | 9.063 | 9.192 | 8.888 | 9.192 | 2,123,702 | +0.13(+1.42%) |
Jun 15, 2017 | 9.303 | 9.303 | 9.027 | 9.063 | 907,073 | -0.29(-3.15%) |
Jun 14, 2017 | 9.634 | 9.634 | 9.340 | 9.358 | 479,925 | -0.22(-2.31%) |
Jun 13, 2017 | 9.073 | 9.607 | 9.036 | 9.579 | 994,538 | +0.23(+2.46%) |
Jun 12, 2017 | 9.487 | 9.515 | 9.331 | 9.349 | 787,630 | -0.17(-1.74%) |
Jun 09, 2017 | 9.358 | 9.593 | 9.340 | 9.515 | 871,034 | +0.14(+1.47%) |
Jun 08, 2017 | 9.699 | 9.713 | 9.275 | 9.377 | 716,719 | -0.36(-3.69%) |
Jun 07, 2017 | 9.690 | 9.846 | 9.653 | 9.736 | 629,916 | +0.10(+1.05%) |
Jun 06, 2017 | 9.745 | 9.800 | 9.377 | 9.634 | 1,837,248 | -0.10(-1.04%) |
Jun 05, 2017 | 10.05 | 10.10 | 9.708 | 9.736 | 1,067,299 | -0.34(-3.38%) |
Jun 02, 2017 | 10.24 | 10.24 | 10.07 | 10.08 | 659,167 | -0.15(-1.44%) |
Jun 01, 2017 | 10.16 | 10.30 | 10.11 | 10.22 | 854,370 | +0.09(+0.91%) |
May 31, 2017 | 10.26 | 10.41 | 10.13 | 10.13 | 1,048,501 | -0.13(-1.26%) |
May 30, 2017 | 10.45 | 10.53 | 10.25 | 10.26 | 839,629 | -0.23(-2.20%) |
May 26, 2017 | 10.41 | 10.56 | 10.38 | 10.49 | 1,103,277 | +0.10(+0.97%) |
May 25, 2017 | 10.42 | 10.46 | 10.31 | 10.39 | 494,143 | +0.01(+0.09%) |
May 24, 2017 | 10.35 | 10.49 | 10.30 | 10.38 | 619,303 | +0.03(+0.27%) |
May 23, 2017 | 10.25 | 10.36 | 10.18 | 10.35 | 470,391 | +0.16(+1.54%) |
May 22, 2017 | 10.21 | 10.27 | 10.12 | 10.20 | 515,166 | -0.04(-0.36%) |
May 19, 2017 | 9.938 | 10.28 | 9.929 | 10.23 | 1,125,080 | +0.32(+3.25%) |
May 18, 2017 | 10.48 | 10.48 | 9.911 | 9.911 | 1,559,019 | -0.59(-5.61%) |
May 17, 2017 | 10.59 | 10.81 | 10.50 | 10.50 | 1,325,697 | -0.20(-1.89%) |
May 16, 2017 | 10.62 | 10.96 | 10.56 | 10.70 | 2,109,310 | +0.09(+0.87%) |
May 15, 2017 | 10.59 | 10.68 | 10.59 | 10.61 | 1,082,867 | +0.02(+0.17%) |
May 12, 2017 | 10.51 | 10.68 | 10.43 | 10.59 | 700,141 | +0.06(+0.52%) |
May 11, 2017 | 10.64 | 10.64 | 10.32 | 10.54 | 864,962 | -0.10(-0.95%) |
May 10, 2017 | 10.43 | 10.65 | 10.41 | 10.64 | 1,801,572 | +0.23(+2.21%) |
May 09, 2017 | 10.45 | 10.49 | 10.31 | 10.41 | 408,746 | -0.01(-0.09%) |
May 08, 2017 | 10.49 | 10.50 | 10.33 | 10.42 | 367,859 | -0.08(-0.79%) |
May 05, 2017 | 10.55 | 10.61 | 10.47 | 10.50 | 820,151 | -0.01(-0.09%) |
May 04, 2017 | 10.44 | 10.64 | 10.38 | 10.51 | 2,543,208 | +0.05(+0.44%) |
May 03, 2017 | 10.35 | 10.47 | 10.31 | 10.46 | 730,619 | +0.09(+0.89%) |
May 02, 2017 | 10.27 | 10.44 | 10.26 | 10.37 | 654,782 | +0.08(+0.81%) |