Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.00 | 10.01 | 9.811 | 9.988 | 1,236,188 | -0.01(-0.14%) |
Jul 28, 2017 | 10.17 | 10.19 | 9.953 | 10.00 | 1,774,930 | -0.19(-1.88%) |
Jul 27, 2017 | 9.839 | 10.21 | 9.719 | 10.19 | 1,025,216 | +0.35(+3.53%) |
Jul 26, 2017 | 9.811 | 9.882 | 9.733 | 9.846 | 1,616,224 | +0.04(+0.36%) |
Jul 25, 2017 | 9.683 | 9.832 | 9.648 | 9.811 | 662,629 | +0.13(+1.32%) |
Jul 24, 2017 | 9.641 | 9.729 | 9.534 | 9.683 | 979,965 | +0.04(+0.44%) |
Jul 21, 2017 | 9.818 | 9.839 | 9.556 | 9.641 | 2,198,718 | -0.11(-1.09%) |
Jul 20, 2017 | 9.697 | 9.768 | 9.655 | 9.747 | 771,625 | +0.06(+0.66%) |
Jul 19, 2017 | 9.485 | 9.683 | 9.442 | 9.683 | 821,074 | +0.20(+2.09%) |
Jul 18, 2017 | 9.549 | 9.563 | 9.428 | 9.485 | 665,181 | -0.09(-0.89%) |
Jul 17, 2017 | 9.478 | 9.619 | 9.436 | 9.570 | 704,279 | +0.11(+1.20%) |
Jul 14, 2017 | 9.400 | 9.492 | 9.343 | 9.456 | 712,593 | +0.14(+1.52%) |
Jul 13, 2017 | 9.180 | 9.322 | 9.152 | 9.315 | 593,184 | +0.16(+1.78%) |
Jul 12, 2017 | 9.123 | 9.251 | 9.123 | 9.152 | 791,655 | +0.11(+1.25%) |
Jul 11, 2017 | 9.003 | 9.074 | 8.932 | 9.038 | 1,118,833 | +0.04(+0.47%) |
Jul 10, 2017 | 9.052 | 9.148 | 8.967 | 8.996 | 790,994 | -0.04(-0.47%) |
Jul 07, 2017 | 8.960 | 9.066 | 8.875 | 9.038 | 781,574 | +0.07(+0.79%) |
Jul 06, 2017 | 9.081 | 9.137 | 8.918 | 8.967 | 924,638 | -0.14(-1.56%) |
Jul 05, 2017 | 9.456 | 9.478 | 9.074 | 9.109 | 759,192 | -0.31(-3.31%) |
Jul 03, 2017 | 9.222 | 9.453 | 9.137 | 9.421 | 486,107 | +0.28(+3.02%) |
Jun 30, 2017 | 9.329 | 9.371 | 9.095 | 9.144 | 987,888 | -0.16(-1.68%) |
Jun 29, 2017 | 9.251 | 9.428 | 9.230 | 9.300 | 1,226,319 | -0.01(-0.15%) |
Jun 28, 2017 | 9.159 | 9.371 | 9.152 | 9.315 | 1,252,952 | +0.20(+2.18%) |
Jun 27, 2017 | 9.095 | 9.180 | 9.066 | 9.116 | 1,240,995 | -0.04(-0.39%) |
Jun 26, 2017 | 8.918 | 9.187 | 8.822 | 9.152 | 2,068,091 | +0.29(+3.28%) |
Jun 23, 2017 | 8.563 | 8.868 | 8.563 | 8.861 | 3,551,160 | +0.25(+2.88%) |
Jun 22, 2017 | 8.542 | 8.684 | 8.407 | 8.613 | 2,231,119 | +0.06(+0.66%) |
Jun 21, 2017 | 8.684 | 8.765 | 8.478 | 8.556 | 3,010,841 | -0.16(-1.79%) |
Jun 20, 2017 | 8.655 | 8.740 | 8.606 | 8.712 | 1,360,484 | +0.04(+0.41%) |
Jun 19, 2017 | 9.010 | 9.010 | 8.634 | 8.677 | 3,332,473 | -0.33(-3.70%) |
Jun 16, 2017 | 9.279 | 9.322 | 8.996 | 9.010 | 1,844,477 | -0.36(-3.86%) |
Jun 15, 2017 | 9.267 | 9.427 | 9.239 | 9.371 | 1,423,099 | +0.03(+0.37%) |
Jun 14, 2017 | 9.441 | 9.483 | 9.211 | 9.336 | 2,217,351 | -0.03(-0.30%) |
Jun 13, 2017 | 9.413 | 9.518 | 9.225 | 9.364 | 1,741,733 | -0.08(-0.89%) |
Jun 12, 2017 | 9.162 | 9.553 | 8.953 | 9.448 | 3,309,400 | +0.13(+1.42%) |
Jun 09, 2017 | 9.092 | 9.343 | 9.030 | 9.316 | 1,945,993 | +0.22(+2.38%) |
Jun 08, 2017 | 9.141 | 9.169 | 9.065 | 9.099 | 1,346,337 | -0.04(-0.46%) |
Jun 07, 2017 | 8.939 | 9.176 | 8.925 | 9.141 | 1,637,758 | +0.21(+2.34%) |
Jun 06, 2017 | 8.786 | 9.023 | 8.702 | 8.932 | 1,373,378 | +0.13(+1.51%) |
Jun 05, 2017 | 8.883 | 8.932 | 8.779 | 8.800 | 769,083 | -0.13(-1.48%) |
Jun 02, 2017 | 8.981 | 9.127 | 8.918 | 8.932 | 1,029,093 | +0.02(+0.23%) |
Jun 01, 2017 | 8.744 | 8.939 | 8.730 | 8.911 | 1,156,726 | +0.13(+1.51%) |
May 31, 2017 | 8.730 | 8.800 | 8.611 | 8.779 | 1,344,955 | +0.06(+0.64%) |
May 30, 2017 | 8.918 | 8.967 | 8.723 | 8.723 | 699,264 | -0.18(-2.04%) |
May 26, 2017 | 9.065 | 9.134 | 8.855 | 8.904 | 1,011,411 | -0.17(-1.92%) |
May 25, 2017 | 9.134 | 9.204 | 9.065 | 9.078 | 1,132,717 | -0.04(-0.46%) |
May 24, 2017 | 8.960 | 9.173 | 8.960 | 9.120 | 1,482,537 | +0.15(+1.63%) |
May 23, 2017 | 8.953 | 9.037 | 8.904 | 8.974 | 1,762,882 | +0.04(+0.47%) |
May 22, 2017 | 8.988 | 9.071 | 8.876 | 8.932 | 1,710,483 | -0.07(-0.77%) |
May 19, 2017 | 8.862 | 9.106 | 8.765 | 9.002 | 2,063,098 | +0.15(+1.65%) |
May 18, 2017 | 8.730 | 8.869 | 8.632 | 8.855 | 1,675,267 | +0.10(+1.11%) |
May 17, 2017 | 8.681 | 8.807 | 8.562 | 8.758 | 2,823,095 | +0.02(+0.24%) |
May 16, 2017 | 8.932 | 8.967 | 8.660 | 8.737 | 3,175,407 | -0.22(-2.41%) |
May 15, 2017 | 8.995 | 9.120 | 8.918 | 8.953 | 1,451,689 | -0.05(-0.54%) |
May 12, 2017 | 9.071 | 9.092 | 8.932 | 9.002 | 3,003,557 | -0.09(-1.00%) |
May 11, 2017 | 9.162 | 9.194 | 9.016 | 9.092 | 1,639,885 | -0.13(-1.36%) |
May 10, 2017 | 9.127 | 9.267 | 9.016 | 9.218 | 2,741,791 | +0.06(+0.61%) |
May 09, 2017 | 9.316 | 9.403 | 9.162 | 9.162 | 18,654,334 | -0.15(-1.65%) |
May 08, 2017 | 9.518 | 9.560 | 9.204 | 9.316 | 5,674,217 | +0.27(+3.01%) |
May 05, 2017 | 9.044 | 9.078 | 8.911 | 9.044 | 1,402,618 | +0.07(+0.78%) |
May 04, 2017 | 9.260 | 9.288 | 8.841 | 8.974 | 1,449,000 | -0.36(-3.81%) |
May 03, 2017 | 9.825 | 10.24 | 9.281 | 9.329 | 1,261,043 | -0.29(-2.97%) |
May 02, 2017 | 9.448 | 9.615 | 9.406 | 9.615 | 1,731,845 | +0.17(+1.77%) |