Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.623 | 9.646 | 9.587 | 9.632 | 10,854,393 | +0.04(+0.43%) |
Jul 28, 2017 | 9.632 | 9.632 | 9.512 | 9.591 | 8,776,062 | -0.05(-0.47%) |
Jul 27, 2017 | 9.659 | 9.664 | 9.441 | 9.637 | 11,015,927 | +0.09(+0.95%) |
Jul 26, 2017 | 9.514 | 9.582 | 9.505 | 9.546 | 14,089,271 | +0.05(+0.55%) |
Jul 25, 2017 | 9.541 | 9.582 | 9.460 | 9.494 | 10,438,149 | -0.05(-0.50%) |
Jul 24, 2017 | 9.546 | 9.604 | 9.528 | 9.541 | 10,114,741 | +0.00(+0.00%) |
Jul 21, 2017 | 9.483 | 9.564 | 9.428 | 9.541 | 10,160,403 | +0.07(+0.76%) |
Jul 20, 2017 | 9.550 | 9.474 | 9.469 | 11,499,120 | -0.03(-0.33%) | |
Jul 19, 2017 | 9.559 | 9.568 | 9.487 | 9.501 | 10,647,071 | -0.07(-0.71%) |
Jul 18, 2017 | 9.645 | 9.645 | 9.487 | 9.568 | 11,447,721 | -0.11(-1.16%) |
Jul 17, 2017 | 9.744 | 9.780 | 9.672 | 9.681 | 6,504,585 | -0.06(-0.65%) |
Jul 14, 2017 | 9.771 | 9.649 | 9.744 | 8,810,707 | +0.10(+1.08%) | |
Jul 13, 2017 | 9.785 | 9.789 | 9.586 | 9.640 | 8,425,593 | -0.11(-1.16%) |
Jul 12, 2017 | 9.740 | 9.812 | 9.708 | 9.753 | 8,604,826 | +0.05(+0.51%) |
Jul 11, 2017 | 9.708 | 9.758 | 9.658 | 9.703 | 5,658,058 | +0.03(+0.33%) |
Jul 10, 2017 | 9.654 | 9.771 | 9.649 | 9.672 | 7,253,963 | +0.04(+0.37%) |
Jul 07, 2017 | 9.762 | 9.767 | 9.604 | 9.636 | 5,766,066 | -0.11(-1.16%) |
Jul 06, 2017 | 9.762 | 9.789 | 9.712 | 9.749 | 9,024,061 | -0.04(-0.37%) |
Jul 05, 2017 | 9.785 | 9.893 | 9.748 | 9.785 | 8,475,754 | +0.03(+0.28%) |
Jul 03, 2017 | 9.622 | 9.771 | 9.602 | 9.758 | 7,572,490 | +0.16(+1.64%) |
Jun 30, 2017 | 9.604 | 9.652 | 9.579 | 9.600 | 5,631,756 | +0.00(+0.00%) |
Jun 29, 2017 | 9.685 | 9.703 | 9.541 | 9.600 | 9,090,296 | -0.11(-1.16%) |
Jun 28, 2017 | 9.749 | 9.785 | 9.600 | 9.712 | 11,309,424 | +0.01(+0.09%) |
Jun 27, 2017 | 9.963 | 9.976 | 9.699 | 9.703 | 13,173,183 | -0.26(-2.60%) |
Jun 26, 2017 | 9.967 | 9.990 | 9.914 | 9.963 | 5,752,460 | +0.03(+0.32%) |
Jun 23, 2017 | 9.932 | 9.963 | 9.894 | 9.932 | 6,811,570 | +0.02(+0.23%) |
Jun 22, 2017 | 9.847 | 9.927 | 9.847 | 9.909 | 9,971,932 | +0.09(+0.96%) |
Jun 21, 2017 | 9.882 | 9.927 | 9.802 | 9.815 | 5,366,213 | -0.02(-0.18%) |
Jun 20, 2017 | 9.878 | 9.905 | 9.797 | 9.833 | 4,978,331 | -0.03(-0.32%) |
Jun 19, 2017 | 9.905 | 9.949 | 9.842 | 9.864 | 7,206,628 | +0.00(+0.05%) |
Jun 16, 2017 | 9.771 | 9.873 | 9.766 | 9.860 | 11,665,153 | +0.09(+0.96%) |
Jun 15, 2017 | 9.614 | 9.784 | 9.574 | 9.766 | 9,097,115 | +0.09(+0.92%) |
Jun 14, 2017 | 9.565 | 9.712 | 9.551 | 9.677 | 11,054,590 | +0.12(+1.26%) |
Jun 13, 2017 | 9.551 | 9.574 | 9.493 | 9.556 | 5,526,707 | +0.03(+0.33%) |
Jun 12, 2017 | 9.502 | 9.578 | 9.458 | 9.525 | 9,302,825 | -0.02(-0.23%) |
Jun 09, 2017 | 9.435 | 9.574 | 9.415 | 9.547 | 11,125,644 | +0.08(+0.90%) |
Jun 08, 2017 | 9.386 | 9.475 | 9.341 | 9.462 | 7,929,441 | +0.09(+0.95%) |
Jun 07, 2017 | 9.390 | 9.422 | 9.314 | 9.373 | 8,789,863 | +0.01(+0.14%) |
Jun 06, 2017 | 9.328 | 9.373 | 9.288 | 9.359 | 7,011,818 | +0.04(+0.43%) |
Jun 05, 2017 | 9.319 | 9.332 | 9.272 | 9.319 | 7,091,315 | -0.00(-0.05%) |
Jun 02, 2017 | 9.350 | 9.386 | 9.314 | 9.323 | 8,947,890 | -0.03(-0.29%) |
Jun 01, 2017 | 9.292 | 9.426 | 9.262 | 9.350 | 9,423,270 | +0.05(+0.58%) |
May 31, 2017 | 9.185 | 9.301 | 9.171 | 9.297 | 11,325,043 | +0.11(+1.22%) |
May 30, 2017 | 9.176 | 9.203 | 9.140 | 9.185 | 4,469,639 | +0.00(+0.05%) |
May 26, 2017 | 9.180 | 9.194 | 9.073 | 9.180 | 4,730,735 | +0.02(+0.24%) |
May 25, 2017 | 9.162 | 9.193 | 9.109 | 9.158 | 5,339,870 | +0.04(+0.44%) |
May 24, 2017 | 9.118 | 9.153 | 9.074 | 9.118 | 5,531,681 | +0.02(+0.19%) |
May 23, 2017 | 9.021 | 9.129 | 9.021 | 9.100 | 6,189,786 | +0.06(+0.69%) |
May 22, 2017 | 8.954 | 9.074 | 8.941 | 9.038 | 6,019,923 | +0.11(+1.19%) |
May 19, 2017 | 8.879 | 8.936 | 8.848 | 8.932 | 12,086,826 | +0.07(+0.75%) |
May 18, 2017 | 8.914 | 8.967 | 8.852 | 8.865 | 10,970,850 | -0.07(-0.79%) |
May 17, 2017 | 8.888 | 8.965 | 8.879 | 8.936 | 10,420,454 | +0.05(+0.60%) |
May 16, 2017 | 8.923 | 8.998 | 8.879 | 8.883 | 10,359,137 | -0.02(-0.25%) |
May 15, 2017 | 8.865 | 8.923 | 8.857 | 8.905 | 15,809,281 | +0.04(+0.45%) |
May 12, 2017 | 8.888 | 8.910 | 8.821 | 8.865 | 10,359,302 | +0.02(+0.20%) |
May 11, 2017 | 8.821 | 8.852 | 8.799 | 8.848 | 8,019,174 | +0.04(+0.40%) |
May 10, 2017 | 8.724 | 8.843 | 8.715 | 8.812 | 10,262,677 | +0.10(+1.12%) |
May 09, 2017 | 8.901 | 8.954 | 8.675 | 8.715 | 18,529,048 | -0.17(-1.95%) |
May 08, 2017 | 8.998 | 9.016 | 8.854 | 8.888 | 11,034,146 | -0.06(-0.69%) |
May 05, 2017 | 8.888 | 9.005 | 8.883 | 8.950 | 12,609,085 | +0.08(+0.95%) |
May 04, 2017 | 8.910 | 8.936 | 8.794 | 8.865 | 22,639,982 | -0.06(-0.65%) |
May 03, 2017 | 9.091 | 9.136 | 8.914 | 8.923 | 21,749,384 | -0.16(-1.80%) |
May 02, 2017 | 9.114 | 9.153 | 9.054 | 9.087 | 36,681,764 | -0.30(-3.16%) |