Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.556 | 8.556 | 8.293 | 8.424 | 76,458 | -0.13(-1.54%) |
Jul 28, 2017 | 8.424 | 8.819 | 8.424 | 8.556 | 93,402 | +0.09(+1.04%) |
Jul 27, 2017 | 9.390 | 9.521 | 8.205 | 8.468 | 316,416 | -0.79(-8.53%) |
Jul 26, 2017 | 8.995 | 9.346 | 8.907 | 9.258 | 352,594 | +0.35(+3.94%) |
Jul 25, 2017 | 8.907 | 9.170 | 8.907 | 8.907 | 77,972 | +0.00(+0.00%) |
Jul 24, 2017 | 9.039 | 9.082 | 8.863 | 8.907 | 34,217 | -0.18(-1.93%) |
Jul 21, 2017 | 8.995 | 9.258 | 8.907 | 9.082 | 128,199 | +0.18(+1.97%) |
Jul 20, 2017 | 9.171 | 8.863 | 8.907 | 66,568 | -0.22(-2.40%) | |
Jul 19, 2017 | 8.907 | 9.258 | 8.907 | 9.126 | 55,364 | +0.22(+2.46%) |
Jul 18, 2017 | 8.995 | 9.170 | 8.864 | 8.907 | 38,948 | -0.13(-1.46%) |
Jul 17, 2017 | 9.039 | 9.346 | 8.973 | 9.039 | 74,491 | +0.04(+0.49%) |
Jul 14, 2017 | 9.390 | 9.433 | 8.995 | 8.995 | 34,761 | -0.39(-4.21%) |
Jul 13, 2017 | 9.302 | 9.653 | 9.258 | 9.390 | 60,940 | +0.04(+0.47%) |
Jul 12, 2017 | 8.907 | 9.390 | 8.819 | 9.346 | 125,232 | +0.48(+5.45%) |
Jul 11, 2017 | 8.863 | 8.907 | 8.688 | 8.863 | 30,317 | +0.00(+0.00%) |
Jul 10, 2017 | 8.995 | 9.214 | 8.731 | 8.863 | 75,043 | -0.18(-1.94%) |
Jul 07, 2017 | 9.082 | 9.126 | 8.907 | 9.039 | 50,721 | -0.04(-0.48%) |
Jul 06, 2017 | 9.346 | 9.346 | 8.995 | 9.082 | 85,085 | -0.22(-2.36%) |
Jul 05, 2017 | 9.609 | 9.609 | 9.082 | 9.302 | 75,316 | -0.31(-3.20%) |
Jul 03, 2017 | 9.214 | 9.653 | 9.170 | 9.609 | 19,234 | +0.44(+4.78%) |
Jun 30, 2017 | 9.390 | 9.390 | 9.082 | 9.170 | 49,067 | -0.18(-1.88%) |
Jun 29, 2017 | 9.390 | 9.477 | 9.039 | 9.346 | 68,550 | -0.04(-0.47%) |
Jun 28, 2017 | 9.126 | 9.609 | 9.126 | 9.390 | 75,929 | +0.26(+2.88%) |
Jun 27, 2017 | 9.039 | 9.258 | 9.039 | 9.126 | 33,866 | +0.09(+0.97%) |
Jun 26, 2017 | 9.039 | 9.214 | 8.995 | 9.039 | 34,828 | +0.04(+0.49%) |
Jun 23, 2017 | 9.039 | 9.170 | 8.995 | 8.995 | 107,959 | -0.04(-0.49%) |
Jun 22, 2017 | 8.819 | 9.170 | 8.775 | 9.039 | 74,384 | +0.22(+2.49%) |
Jun 21, 2017 | 8.951 | 9.126 | 8.819 | 8.819 | 55,212 | -0.04(-0.49%) |
Jun 20, 2017 | 9.390 | 9.390 | 8.863 | 8.863 | 86,163 | -0.57(-6.05%) |
Jun 19, 2017 | 9.433 | 9.565 | 9.258 | 9.433 | 73,475 | +0.00(+0.00%) |
Jun 16, 2017 | 9.302 | 9.433 | 9.082 | 9.433 | 110,309 | +0.00(+0.00%) |
Jun 15, 2017 | 9.653 | 9.697 | 9.346 | 9.433 | 42,906 | -0.22(-2.27%) |
Jun 14, 2017 | 9.653 | 9.697 | 9.521 | 9.653 | 43,673 | +0.00(+0.00%) |
Jun 13, 2017 | 9.653 | 9.697 | 9.521 | 9.653 | 39,467 | +0.00(+0.00%) |
Jun 12, 2017 | 9.653 | 9.960 | 9.565 | 9.653 | 69,794 | -0.09(-0.90%) |
Jun 09, 2017 | 9.433 | 9.872 | 9.390 | 9.741 | 82,269 | +0.31(+3.26%) |
Jun 08, 2017 | 9.477 | 9.653 | 9.346 | 9.433 | 66,958 | +0.00(+0.00%) |
Jun 07, 2017 | 9.346 | 9.521 | 9.258 | 9.433 | 61,798 | +0.13(+1.42%) |
Jun 06, 2017 | 9.258 | 9.346 | 9.082 | 9.302 | 71,369 | +0.00(+0.00%) |
Jun 05, 2017 | 9.565 | 9.565 | 9.214 | 9.302 | 54,756 | -0.26(-2.75%) |
Jun 02, 2017 | 9.697 | 9.828 | 9.477 | 9.565 | 101,296 | -0.13(-1.36%) |
Jun 01, 2017 | 9.433 | 9.828 | 9.433 | 9.697 | 96,003 | +0.26(+2.79%) |
May 31, 2017 | 9.784 | 9.784 | 9.390 | 9.433 | 105,509 | -0.35(-3.59%) |
May 30, 2017 | 10.18 | 10.30 | 9.653 | 9.784 | 178,376 | -0.39(-3.88%) |
May 26, 2017 | 9.741 | 10.44 | 9.741 | 10.18 | 225,978 | +0.39(+4.04%) |
May 25, 2017 | 9.521 | 9.828 | 9.390 | 9.784 | 164,646 | +0.39(+4.21%) |
May 24, 2017 | 9.390 | 9.477 | 9.170 | 9.390 | 75,438 | +0.00(+0.00%) |
May 23, 2017 | 9.565 | 9.609 | 9.126 | 9.390 | 113,550 | -0.18(-1.83%) |
May 22, 2017 | 9.521 | 9.630 | 9.390 | 9.565 | 161,065 | +0.18(+1.87%) |
May 19, 2017 | 9.258 | 9.565 | 9.170 | 9.390 | 128,729 | +0.13(+1.42%) |
May 18, 2017 | 9.214 | 9.455 | 9.082 | 9.258 | 145,815 | -0.04(-0.47%) |
May 17, 2017 | 9.433 | 9.433 | 9.192 | 9.302 | 92,203 | -0.13(-1.40%) |
May 16, 2017 | 9.346 | 9.477 | 9.170 | 9.433 | 96,799 | +0.04(+0.47%) |
May 15, 2017 | 9.346 | 9.477 | 9.302 | 9.390 | 134,685 | +0.00(+0.00%) |
May 12, 2017 | 9.258 | 9.543 | 9.170 | 9.390 | 188,402 | +0.00(+0.00%) |
May 11, 2017 | 9.258 | 9.433 | 9.052 | 9.390 | 108,262 | +0.00(+0.00%) |
May 10, 2017 | 9.433 | 9.521 | 9.214 | 9.390 | 135,981 | -0.04(-0.47%) |
May 09, 2017 | 9.653 | 9.697 | 9.433 | 9.433 | 143,513 | -0.22(-2.27%) |
May 08, 2017 | 9.609 | 9.784 | 9.477 | 9.653 | 203,386 | -0.04(-0.45%) |
May 05, 2017 | 9.872 | 9.872 | 9.697 | 9.697 | 161,370 | -0.09(-0.90%) |
May 04, 2017 | 9.784 | 9.916 | 9.532 | 9.784 | 159,077 | +0.09(+0.90%) |
May 03, 2017 | 9.697 | 9.784 | 9.521 | 9.697 | 207,854 | +0.00(+0.00%) |
May 02, 2017 | 9.609 | 9.828 | 9.390 | 9.697 | 289,240 | +0.13(+1.38%) |