Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.890 | 9.920 | 9.820 | 9.920 | 48,597 | +0.18(+1.85%) |
Jul 28, 2017 | 9.750 | 9.760 | 9.675 | 9.740 | 61,380 | -0.09(-0.92%) |
Jul 27, 2017 | 9.880 | 9.925 | 9.770 | 9.830 | 124,092 | +0.01(+0.10%) |
Jul 26, 2017 | 9.780 | 9.820 | 9.720 | 9.820 | 53,382 | +0.15(+1.55%) |
Jul 25, 2017 | 9.710 | 9.730 | 9.658 | 9.670 | 84,234 | -0.08(-0.82%) |
Jul 24, 2017 | 9.740 | 9.770 | 9.680 | 9.750 | 58,035 | +0.00(+0.00%) |
Jul 21, 2017 | 9.740 | 9.760 | 9.690 | 9.750 | 82,138 | -0.06(-0.61%) |
Jul 20, 2017 | 9.830 | 9.850 | 9.780 | 9.810 | 39,892 | -0.08(-0.81%) |
Jul 19, 2017 | 9.760 | 9.890 | 9.760 | 9.890 | 135,617 | +0.09(+0.92%) |
Jul 18, 2017 | 9.780 | 9.810 | 9.755 | 9.800 | 70,746 | +0.00(+0.00%) |
Jul 17, 2017 | 9.790 | 9.810 | 9.760 | 9.800 | 68,463 | -0.04(-0.41%) |
Jul 14, 2017 | 9.740 | 9.850 | 9.740 | 9.840 | 64,090 | +0.06(+0.61%) |
Jul 13, 2017 | 9.730 | 9.780 | 9.660 | 9.780 | 55,882 | -0.02(-0.20%) |
Jul 12, 2017 | 9.710 | 9.810 | 9.710 | 9.800 | 46,579 | +0.20(+2.08%) |
Jul 11, 2017 | 9.530 | 9.600 | 9.490 | 9.600 | 131,847 | +0.02(+0.21%) |
Jul 10, 2017 | 9.440 | 9.600 | 9.440 | 9.580 | 77,228 | +0.22(+2.35%) |
Jul 07, 2017 | 9.400 | 9.420 | 9.320 | 9.360 | 143,245 | +0.19(+2.07%) |
Jul 06, 2017 | 9.108 | 9.250 | 9.070 | 9.170 | 112,290 | -0.15(-1.61%) |
Jul 05, 2017 | 9.290 | 9.330 | 9.260 | 9.320 | 67,116 | -0.06(-0.64%) |
Jul 03, 2017 | 9.440 | 9.450 | 9.350 | 9.380 | 207,601 | -0.02(-0.21%) |
Jun 30, 2017 | 9.480 | 9.480 | 9.360 | 9.400 | 352,755 | -0.07(-0.79%) |
Jun 29, 2017 | 9.590 | 9.590 | 9.420 | 9.475 | 259,535 | -0.25(-2.52%) |
Jun 28, 2017 | 9.770 | 9.780 | 9.670 | 9.720 | 1,467,861 | +0.01(+0.10%) |
Jun 27, 2017 | 9.860 | 9.880 | 9.700 | 9.710 | 1,373,906 | -0.29(-2.90%) |
Jun 26, 2017 | 10.04 | 10.08 | 9.970 | 10.00 | 1,619,766 | +0.02(+0.20%) |
Jun 23, 2017 | 9.970 | 10.05 | 9.930 | 9.980 | 419,224 | -0.12(-1.19%) |
Jun 22, 2017 | 10.10 | 10.13 | 10.02 | 10.10 | 168,391 | -0.04(-0.39%) |
Jun 21, 2017 | 10.11 | 10.15 | 10.08 | 10.14 | 105,282 | +0.02(+0.20%) |
Jun 20, 2017 | 10.18 | 10.22 | 10.07 | 10.12 | 85,685 | +0.09(+0.95%) |
Jun 19, 2017 | 10.03 | 10.08 | 10.00 | 10.03 | 93,300 | +0.10(+0.96%) |
Jun 16, 2017 | 9.830 | 9.960 | 9.830 | 9.930 | 110,375 | +0.09(+0.91%) |
Jun 15, 2017 | 9.730 | 9.840 | 9.730 | 9.840 | 111,158 | -0.07(-0.71%) |
Jun 14, 2017 | 10.00 | 10.03 | 9.860 | 9.910 | 155,559 | +0.22(+2.32%) |
Jun 13, 2017 | 9.770 | 9.778 | 9.660 | 9.685 | 78,365 | -0.01(-0.15%) |
Jun 12, 2017 | 9.730 | 9.750 | 9.680 | 9.700 | 143,828 | -0.09(-0.92%) |
Jun 09, 2017 | 9.754 | 9.826 | 9.754 | 9.790 | 133,516 | -0.05(-0.51%) |
Jun 08, 2017 | 9.810 | 9.890 | 9.775 | 9.840 | 133,965 | +0.33(+3.47%) |
Jun 07, 2017 | 9.510 | 9.560 | 9.440 | 9.510 | 88,127 | +0.46(+5.08%) |
Jun 06, 2017 | 8.945 | 9.090 | 8.938 | 9.050 | 106,550 | +0.27(+3.02%) |
Jun 05, 2017 | 8.700 | 8.900 | 8.700 | 8.785 | 67,196 | -0.04(-0.50%) |
Jun 02, 2017 | 8.790 | 8.880 | 8.790 | 8.829 | 70,422 | +0.17(+1.95%) |
Jun 01, 2017 | 8.730 | 8.740 | 8.650 | 8.660 | 107,688 | -0.09(-1.04%) |
May 31, 2017 | 8.740 | 8.840 | 8.720 | 8.751 | 80,460 | +0.27(+3.13%) |
May 30, 2017 | 8.465 | 8.500 | 8.440 | 8.485 | 108,878 | +0.04(+0.41%) |
May 26, 2017 | 8.408 | 8.460 | 8.360 | 8.450 | 142,854 | -0.11(-1.29%) |
May 25, 2017 | 8.575 | 8.610 | 8.510 | 8.560 | 71,406 | -0.03(-0.29%) |
May 24, 2017 | 8.580 | 8.590 | 8.520 | 8.585 | 64,761 | +0.02(+0.18%) |
May 23, 2017 | 8.510 | 8.610 | 8.490 | 8.570 | 73,460 | +0.24(+2.88%) |
May 22, 2017 | 8.350 | 8.380 | 8.280 | 8.330 | 94,571 | +0.06(+0.73%) |
May 19, 2017 | 8.260 | 8.370 | 8.050 | 8.270 | 943,564 | +0.31(+3.89%) |
May 18, 2017 | 7.920 | 8.050 | 7.920 | 7.960 | 80,583 | -0.08(-1.00%) |
May 17, 2017 | 8.020 | 8.070 | 8.020 | 8.040 | 120,077 | -0.04(-0.50%) |
May 16, 2017 | 8.072 | 8.100 | 8.020 | 8.080 | 96,608 | +0.05(+0.69%) |
May 15, 2017 | 7.980 | 8.050 | 7.960 | 8.025 | 86,698 | +0.12(+1.45%) |
May 12, 2017 | 7.910 | 7.980 | 7.830 | 7.910 | 82,442 | +0.06(+0.76%) |
May 11, 2017 | 7.910 | 7.910 | 7.800 | 7.850 | 562,266 | -0.03(-0.38%) |
May 10, 2017 | 7.870 | 7.890 | 7.780 | 7.880 | 107,554 | +0.06(+0.77%) |
May 09, 2017 | 7.935 | 7.940 | 7.800 | 7.820 | 142,072 | +0.23(+3.03%) |
May 08, 2017 | 7.750 | 7.840 | 7.500 | 7.590 | 406,002 | -0.31(-3.92%) |
May 05, 2017 | 7.780 | 7.920 | 7.760 | 7.900 | 172,315 | -0.04(-0.50%) |
May 04, 2017 | 7.805 | 7.940 | 7.805 | 7.940 | 211,259 | +0.08(+1.02%) |
May 03, 2017 | 7.840 | 7.870 | 7.810 | 7.860 | 85,376 | -0.20(-2.48%) |
May 02, 2017 | 7.980 | 8.100 | 7.920 | 8.060 | 186,884 | +0.20(+2.54%) |