Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.743 | 9.875 | 9.214 | 9.258 | 64,421 | +0.18(+1.94%) |
Jul 28, 2017 | 9.391 | 9.435 | 9.082 | 9.082 | 40,568 | -0.22(-2.37%) |
Jul 27, 2017 | 9.567 | 9.611 | 9.258 | 9.302 | 27,567 | -0.35(-3.65%) |
Jul 26, 2017 | 9.699 | 9.787 | 9.655 | 9.655 | 22,373 | -0.04(-0.45%) |
Jul 25, 2017 | 9.699 | 9.787 | 9.655 | 9.699 | 19,785 | +0.00(+0.00%) |
Jul 24, 2017 | 9.655 | 9.743 | 9.611 | 9.699 | 27,485 | +0.13(+1.38%) |
Jul 21, 2017 | 9.699 | 9.898 | 9.567 | 9.567 | 22,411 | -0.13(-1.36%) |
Jul 20, 2017 | 9.699 | 9.346 | 9.699 | 23,948 | +0.35(+3.77%) | |
Jul 19, 2017 | 9.126 | 9.611 | 9.126 | 9.346 | 34,169 | +0.31(+3.41%) |
Jul 18, 2017 | 8.906 | 9.126 | 8.729 | 9.038 | 33,133 | +0.13(+1.49%) |
Jul 17, 2017 | 8.906 | 8.906 | 8.641 | 8.906 | 15,593 | +0.04(+0.50%) |
Jul 14, 2017 | 8.619 | 9.082 | 8.344 | 8.861 | 28,886 | +0.18(+2.03%) |
Jul 13, 2017 | 8.377 | 8.685 | 8.262 | 8.685 | 16,255 | +0.18(+2.07%) |
Jul 12, 2017 | 8.465 | 8.729 | 8.421 | 8.509 | 17,116 | +0.00(+0.00%) |
Jul 11, 2017 | 8.729 | 8.729 | 8.205 | 8.509 | 27,421 | -0.18(-2.03%) |
Jul 10, 2017 | 8.906 | 8.906 | 8.641 | 8.685 | 26,902 | -0.18(-1.99%) |
Jul 07, 2017 | 8.773 | 9.214 | 8.701 | 8.861 | 32,121 | +0.13(+1.52%) |
Jul 06, 2017 | 8.068 | 8.906 | 7.936 | 8.729 | 61,881 | +0.71(+8.79%) |
Jul 05, 2017 | 8.112 | 8.112 | 7.715 | 8.024 | 43,603 | -0.13(-1.62%) |
Jul 03, 2017 | 8.421 | 8.553 | 8.068 | 8.156 | 24,529 | -0.48(-5.61%) |
Jun 30, 2017 | 8.641 | 8.729 | 8.465 | 8.641 | 22,320 | +0.04(+0.51%) |
Jun 29, 2017 | 8.773 | 8.817 | 8.465 | 8.597 | 15,552 | -0.18(-2.01%) |
Jun 28, 2017 | 8.950 | 9.254 | 8.685 | 8.773 | 79,472 | -0.00(-0.05%) |
Jun 27, 2017 | 8.339 | 8.997 | 8.207 | 8.778 | 45,666 | +0.53(+6.38%) |
Jun 26, 2017 | 8.514 | 8.514 | 8.076 | 8.251 | 95,933 | +0.13(+1.62%) |
Jun 23, 2017 | 8.207 | 8.339 | 7.724 | 8.119 | 529,433 | -0.13(-1.60%) |
Jun 22, 2017 | 8.383 | 8.690 | 8.119 | 8.251 | 35,647 | -0.24(-2.84%) |
Jun 21, 2017 | 8.953 | 9.392 | 8.076 | 8.492 | 39,667 | -0.68(-7.42%) |
Jun 20, 2017 | 9.524 | 9.612 | 8.690 | 9.173 | 29,875 | -0.48(-5.00%) |
Jun 19, 2017 | 9.699 | 9.699 | 9.480 | 9.655 | 38,800 | +0.04(+0.46%) |
Jun 16, 2017 | 9.415 | 9.655 | 9.304 | 9.612 | 39,838 | +0.00(+0.00%) |
Jun 15, 2017 | 9.436 | 9.655 | 9.436 | 9.612 | 21,202 | -0.04(-0.45%) |
Jun 14, 2017 | 9.612 | 9.655 | 9.480 | 9.655 | 32,345 | +0.04(+0.46%) |
Jun 13, 2017 | 9.436 | 9.655 | 9.392 | 9.612 | 45,211 | +0.22(+2.34%) |
Jun 12, 2017 | 9.261 | 9.963 | 9.261 | 9.392 | 40,399 | +0.22(+2.39%) |
Jun 09, 2017 | 9.173 | 9.568 | 9.002 | 9.173 | 32,348 | -0.18(-1.88%) |
Jun 08, 2017 | 9.304 | 9.568 | 9.085 | 9.348 | 28,942 | -0.04(-0.47%) |
Jun 07, 2017 | 9.129 | 9.392 | 9.129 | 9.392 | 23,139 | +0.22(+2.39%) |
Jun 06, 2017 | 9.217 | 9.217 | 8.734 | 9.173 | 27,115 | +0.00(+0.00%) |
Jun 05, 2017 | 8.997 | 9.568 | 8.997 | 9.173 | 34,685 | +0.22(+2.45%) |
Jun 02, 2017 | 8.251 | 9.129 | 8.163 | 8.953 | 38,302 | +0.75(+9.09%) |
Jun 01, 2017 | 8.163 | 8.470 | 7.900 | 8.207 | 27,769 | +0.18(+2.19%) |
May 31, 2017 | 8.076 | 8.295 | 7.922 | 8.032 | 21,543 | +0.00(+0.00%) |
May 30, 2017 | 7.988 | 8.251 | 7.988 | 8.032 | 20,750 | -0.09(-1.08%) |
May 26, 2017 | 8.163 | 8.207 | 7.988 | 8.119 | 21,719 | -0.09(-1.07%) |
May 25, 2017 | 7.505 | 8.251 | 7.505 | 8.207 | 36,723 | +0.79(+10.65%) |
May 24, 2017 | 7.417 | 7.637 | 7.242 | 7.417 | 15,840 | +0.00(+0.00%) |
May 23, 2017 | 7.724 | 7.768 | 7.373 | 7.417 | 17,530 | -0.31(-3.98%) |
May 22, 2017 | 7.286 | 7.724 | 7.286 | 7.724 | 24,327 | +0.35(+4.76%) |
May 19, 2017 | 7.549 | 7.637 | 7.329 | 7.373 | 17,408 | +0.00(+0.00%) |
May 18, 2017 | 7.549 | 7.812 | 7.329 | 7.373 | 18,037 | -0.13(-1.75%) |
May 17, 2017 | 7.549 | 7.768 | 7.329 | 7.505 | 36,888 | -0.18(-2.29%) |
May 16, 2017 | 7.724 | 7.900 | 7.549 | 7.681 | 35,471 | +0.00(+0.00%) |
May 15, 2017 | 7.681 | 8.207 | 7.637 | 7.681 | 31,112 | +0.00(+0.00%) |
May 12, 2017 | 7.812 | 8.032 | 7.637 | 7.681 | 28,082 | -0.22(-2.78%) |
May 11, 2017 | 8.207 | 8.251 | 7.768 | 7.900 | 27,656 | -0.22(-2.70%) |
May 10, 2017 | 7.593 | 8.422 | 7.593 | 8.119 | 35,693 | +0.57(+7.56%) |
May 09, 2017 | 7.900 | 8.207 | 7.154 | 7.549 | 123,757 | -0.39(-4.97%) |
May 08, 2017 | 8.602 | 8.602 | 7.736 | 7.944 | 67,728 | -0.57(-6.70%) |
May 05, 2017 | 8.383 | 8.778 | 8.295 | 8.514 | 41,114 | +0.22(+2.65%) |
May 04, 2017 | 9.787 | 9.787 | 7.944 | 8.295 | 177,058 | -1.49(-15.25%) |
May 03, 2017 | 9.919 | 10.16 | 9.612 | 9.787 | 41,720 | -0.18(-1.76%) |
May 02, 2017 | 10.53 | 10.66 | 9.875 | 9.963 | 47,840 | -0.26(-2.57%) |