Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.30 | 10.41 | 10.25 | 10.40 | 80,456 | +0.27(+2.67%) |
Jul 28, 2017 | 10.11 | 10.17 | 10.07 | 10.13 | 63,573 | -0.06(-0.59%) |
Jul 27, 2017 | 10.13 | 10.19 | 10.00 | 10.19 | 37,949 | +0.05(+0.49%) |
Jul 26, 2017 | 10.09 | 10.23 | 10.08 | 10.14 | 35,852 | +0.06(+0.60%) |
Jul 25, 2017 | 10.04 | 10.14 | 10.00 | 10.08 | 43,979 | +0.10(+1.00%) |
Jul 24, 2017 | 9.830 | 9.980 | 9.820 | 9.980 | 91,767 | +0.42(+4.39%) |
Jul 21, 2017 | 9.570 | 9.590 | 9.400 | 9.560 | 60,157 | +0.00(+0.00%) |
Jul 20, 2017 | 9.550 | 9.573 | 9.479 | 9.560 | 154,787 | -0.12(-1.24%) |
Jul 19, 2017 | 9.590 | 9.700 | 9.560 | 9.680 | 118,903 | +0.05(+0.52%) |
Jul 18, 2017 | 9.550 | 9.650 | 9.510 | 9.630 | 148,216 | +0.27(+2.88%) |
Jul 17, 2017 | 9.460 | 9.470 | 9.360 | 9.360 | 254,277 | +0.05(+0.54%) |
Jul 14, 2017 | 9.530 | 9.580 | 9.250 | 9.310 | 103,635 | -0.24(-2.51%) |
Jul 13, 2017 | 9.450 | 9.550 | 9.450 | 9.550 | 50,128 | +0.26(+2.80%) |
Jul 12, 2017 | 9.260 | 9.330 | 9.200 | 9.290 | 41,461 | +0.13(+1.42%) |
Jul 11, 2017 | 9.090 | 9.160 | 9.020 | 9.160 | 70,423 | +0.14(+1.55%) |
Jul 10, 2017 | 9.050 | 9.120 | 9.020 | 9.020 | 58,532 | -0.26(-2.80%) |
Jul 07, 2017 | 9.130 | 9.300 | 9.125 | 9.280 | 52,072 | +0.06(+0.65%) |
Jul 06, 2017 | 9.180 | 9.270 | 9.140 | 9.220 | 42,219 | +0.03(+0.33%) |
Jul 05, 2017 | 9.180 | 9.210 | 9.100 | 9.190 | 85,173 | -0.21(-2.23%) |
Jul 03, 2017 | 9.220 | 9.420 | 9.210 | 9.400 | 21,926 | +0.05(+0.53%) |
Jun 30, 2017 | 9.300 | 9.350 | 9.220 | 9.350 | 38,985 | -0.08(-0.85%) |
Jun 29, 2017 | 9.390 | 9.450 | 9.290 | 9.430 | 60,623 | -0.02(-0.21%) |
Jun 28, 2017 | 9.380 | 9.450 | 9.330 | 9.450 | 57,246 | +0.28(+3.05%) |
Jun 27, 2017 | 9.130 | 9.210 | 9.130 | 9.170 | 26,608 | +0.08(+0.88%) |
Jun 26, 2017 | 9.140 | 9.150 | 9.033 | 9.090 | 44,460 | -0.06(-0.66%) |
Jun 23, 2017 | 9.200 | 9.260 | 9.100 | 9.150 | 124,426 | -0.08(-0.87%) |
Jun 22, 2017 | 9.250 | 9.250 | 9.170 | 9.230 | 17,474 | -0.09(-0.97%) |
Jun 21, 2017 | 9.220 | 9.340 | 9.200 | 9.320 | 34,967 | +0.03(+0.32%) |
Jun 20, 2017 | 9.420 | 9.430 | 9.220 | 9.290 | 33,098 | -0.06(-0.64%) |
Jun 19, 2017 | 9.290 | 9.420 | 9.283 | 9.350 | 61,780 | -0.09(-0.95%) |
Jun 16, 2017 | 9.360 | 9.450 | 9.320 | 9.440 | 60,936 | +0.15(+1.61%) |
Jun 15, 2017 | 9.180 | 9.310 | 9.170 | 9.290 | 31,849 | -0.18(-1.90%) |
Jun 14, 2017 | 9.480 | 9.510 | 9.380 | 9.470 | 73,834 | +0.05(+0.53%) |
Jun 13, 2017 | 9.330 | 9.430 | 9.300 | 9.420 | 33,401 | +0.08(+0.86%) |
Jun 12, 2017 | 9.270 | 9.340 | 9.230 | 9.340 | 29,148 | +0.13(+1.41%) |
Jun 09, 2017 | 9.250 | 9.270 | 9.150 | 9.210 | 75,531 | -0.22(-2.33%) |
Jun 08, 2017 | 9.430 | 9.460 | 9.350 | 9.430 | 27,018 | +0.07(+0.75%) |
Jun 07, 2017 | 9.500 | 9.500 | 9.349 | 9.360 | 38,028 | -0.03(-0.32%) |
Jun 06, 2017 | 9.380 | 9.410 | 9.335 | 9.390 | 24,466 | -0.03(-0.32%) |
Jun 05, 2017 | 9.330 | 9.440 | 9.280 | 9.420 | 50,088 | -0.14(-1.46%) |
Jun 02, 2017 | 9.470 | 9.570 | 9.430 | 9.560 | 63,668 | +0.09(+0.95%) |
Jun 01, 2017 | 9.500 | 9.500 | 9.400 | 9.470 | 48,927 | +0.01(+0.11%) |
May 31, 2017 | 9.440 | 9.530 | 9.360 | 9.460 | 72,869 | +0.08(+0.85%) |
May 30, 2017 | 9.380 | 9.415 | 9.320 | 9.380 | 157,979 | -0.29(-3.00%) |
May 26, 2017 | 9.610 | 9.690 | 9.570 | 9.670 | 38,568 | -0.10(-1.02%) |
May 25, 2017 | 9.690 | 9.780 | 9.670 | 9.770 | 35,585 | +0.01(+0.10%) |
May 24, 2017 | 9.550 | 9.760 | 9.530 | 9.760 | 71,969 | +0.08(+0.83%) |
May 23, 2017 | 9.860 | 9.860 | 9.620 | 9.680 | 96,577 | -0.20(-2.02%) |
May 22, 2017 | 9.910 | 9.930 | 9.800 | 9.880 | 73,336 | -0.08(-0.80%) |
May 19, 2017 | 9.840 | 9.970 | 9.840 | 9.960 | 142,458 | +0.16(+1.63%) |
May 18, 2017 | 9.600 | 9.840 | 9.590 | 9.800 | 124,476 | -0.22(-2.20%) |
May 17, 2017 | 9.980 | 10.05 | 9.920 | 10.02 | 105,836 | -0.15(-1.47%) |
May 16, 2017 | 10.13 | 10.20 | 9.950 | 10.17 | 93,968 | +0.21(+2.11%) |
May 15, 2017 | 9.860 | 9.970 | 9.850 | 9.960 | 99,480 | +0.03(+0.30%) |
May 12, 2017 | 9.860 | 9.970 | 9.840 | 9.930 | 80,470 | +0.27(+2.80%) |
May 11, 2017 | 9.565 | 9.680 | 9.560 | 9.660 | 1,383,762 | +0.03(+0.31%) |
May 10, 2017 | 9.630 | 9.664 | 9.560 | 9.630 | 270,391 | -0.12(-1.23%) |
May 09, 2017 | 9.700 | 9.770 | 9.650 | 9.750 | 117,735 | +0.03(+0.31%) |
May 08, 2017 | 9.580 | 9.740 | 9.550 | 9.720 | 63,502 | -0.03(-0.31%) |
May 05, 2017 | 9.770 | 9.790 | 9.640 | 9.750 | 87,552 | +0.31(+3.28%) |
May 04, 2017 | 9.030 | 9.520 | 9.360 | 9.440 | 50,911 | +0.41(+4.54%) |
May 03, 2017 | 9.050 | 9.130 | 8.980 | 9.030 | 32,947 | -0.10(-1.10%) |
May 02, 2017 | 8.990 | 9.130 | 8.980 | 9.130 | 40,518 | +0.18(+2.01%) |