Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.367 | 9.438 | 9.210 | 9.338 | 1,429,372 | -0.04(-0.46%) |
Jul 28, 2017 | 9.160 | 9.396 | 9.110 | 9.381 | 1,756,899 | +0.20(+2.18%) |
Jul 27, 2017 | 8.866 | 9.192 | 8.795 | 9.181 | 1,580,519 | +0.32(+3.63%) |
Jul 26, 2017 | 8.916 | 8.959 | 8.759 | 8.859 | 1,316,852 | -0.06(-0.72%) |
Jul 25, 2017 | 8.666 | 9.088 | 8.652 | 8.924 | 1,451,731 | +0.25(+2.89%) |
Jul 24, 2017 | 8.924 | 8.938 | 8.623 | 8.673 | 1,415,469 | -0.34(-3.81%) |
Jul 21, 2017 | 9.210 | 9.238 | 8.995 | 9.017 | 1,425,868 | -0.14(-1.56%) |
Jul 20, 2017 | 9.160 | 9.310 | 9.081 | 9.160 | 1,157,304 | +0.06(+0.63%) |
Jul 19, 2017 | 9.081 | 9.110 | 8.966 | 9.102 | 949,997 | +0.04(+0.39%) |
Jul 18, 2017 | 9.038 | 9.088 | 8.895 | 9.067 | 1,479,108 | -0.10(-1.09%) |
Jul 17, 2017 | 8.902 | 9.353 | 8.902 | 9.167 | 1,614,953 | +0.26(+2.97%) |
Jul 14, 2017 | 9.009 | 9.052 | 8.859 | 8.902 | 963,850 | -0.01(-0.08%) |
Jul 13, 2017 | 8.437 | 8.959 | 8.437 | 8.909 | 2,614,941 | +0.53(+6.31%) |
Jul 12, 2017 | 8.416 | 8.509 | 8.284 | 8.380 | 1,275,499 | +0.03(+0.34%) |
Jul 11, 2017 | 8.402 | 8.445 | 8.209 | 8.352 | 1,272,356 | -0.11(-1.35%) |
Jul 10, 2017 | 8.759 | 8.795 | 8.445 | 8.466 | 1,548,812 | -0.46(-5.13%) |
Jul 07, 2017 | 8.781 | 8.941 | 8.688 | 8.924 | 891,887 | +0.16(+1.88%) |
Jul 06, 2017 | 8.902 | 8.988 | 8.723 | 8.759 | 1,169,176 | -0.32(-3.54%) |
Jul 05, 2017 | 9.152 | 9.152 | 8.845 | 9.081 | 1,290,929 | -0.18(-1.93%) |
Jul 03, 2017 | 9.195 | 9.353 | 9.145 | 9.260 | 705,887 | +0.12(+1.33%) |
Jun 30, 2017 | 9.152 | 9.231 | 9.031 | 9.138 | 1,277,336 | -0.01(-0.16%) |
Jun 29, 2017 | 8.859 | 9.356 | 8.731 | 9.152 | 2,506,066 | +0.36(+4.06%) |
Jun 28, 2017 | 8.688 | 8.959 | 8.652 | 8.795 | 1,473,890 | +0.14(+1.65%) |
Jun 27, 2017 | 8.430 | 8.702 | 8.430 | 8.652 | 1,470,571 | +0.18(+2.11%) |
Jun 26, 2017 | 8.366 | 8.537 | 8.316 | 8.473 | 1,293,186 | +0.15(+1.80%) |
Jun 23, 2017 | 8.087 | 8.344 | 8.073 | 8.323 | 2,058,131 | +0.16(+2.02%) |
Jun 22, 2017 | 7.994 | 8.259 | 7.973 | 8.159 | 1,120,897 | +0.20(+2.52%) |
Jun 21, 2017 | 8.187 | 8.316 | 7.951 | 7.958 | 1,506,965 | -0.24(-2.96%) |
Jun 20, 2017 | 8.344 | 8.344 | 8.123 | 8.201 | 1,112,814 | -0.16(-1.88%) |
Jun 19, 2017 | 8.416 | 8.416 | 8.209 | 8.359 | 1,315,579 | -0.01(-0.17%) |
Jun 16, 2017 | 8.166 | 8.387 | 8.066 | 8.373 | 2,108,678 | +0.03(+0.34%) |
Jun 15, 2017 | 8.316 | 8.466 | 8.173 | 8.344 | 1,354,063 | -0.04(-0.43%) |
Jun 14, 2017 | 8.230 | 8.380 | 8.066 | 8.380 | 1,196,611 | +0.16(+2.00%) |
Jun 13, 2017 | 8.251 | 8.352 | 8.080 | 8.216 | 1,543,080 | -0.01(-0.09%) |
Jun 12, 2017 | 8.294 | 8.548 | 8.159 | 8.223 | 2,440,106 | -0.10(-1.20%) |
Jun 09, 2017 | 8.058 | 8.402 | 7.965 | 8.323 | 2,455,476 | +0.28(+3.47%) |
Jun 08, 2017 | 8.159 | 8.173 | 8.008 | 8.044 | 1,628,381 | -0.04(-0.53%) |
Jun 07, 2017 | 8.101 | 8.184 | 8.016 | 8.087 | 2,147,211 | +0.03(+0.36%) |
Jun 06, 2017 | 8.452 | 8.480 | 7.937 | 8.058 | 2,512,193 | -0.53(-6.16%) |
Jun 05, 2017 | 8.487 | 8.623 | 8.430 | 8.588 | 1,788,681 | +0.06(+0.71%) |
Jun 02, 2017 | 8.751 | 8.829 | 8.471 | 8.527 | 2,493,468 | -0.22(-2.57%) |
Jun 01, 2017 | 8.443 | 8.829 | 8.407 | 8.751 | 3,536,514 | +0.30(+3.57%) |
May 31, 2017 | 8.253 | 8.457 | 8.078 | 8.450 | 3,568,325 | +0.24(+2.91%) |
May 30, 2017 | 8.225 | 8.267 | 8.141 | 8.211 | 2,184,116 | +0.02(+0.26%) |
May 26, 2017 | 8.021 | 8.267 | 7.944 | 8.190 | 3,970,525 | +0.18(+2.28%) |
May 25, 2017 | 8.197 | 8.281 | 7.818 | 8.007 | 7,862,629 | +1.00(+14.33%) |
May 24, 2017 | 6.948 | 7.109 | 6.864 | 7.004 | 4,822,220 | -0.06(-0.80%) |
May 23, 2017 | 7.123 | 7.193 | 7.025 | 7.060 | 2,522,142 | -0.05(-0.69%) |
May 22, 2017 | 6.878 | 7.123 | 6.849 | 7.109 | 2,262,117 | +0.20(+2.95%) |
May 19, 2017 | 6.807 | 6.948 | 6.709 | 6.906 | 1,864,834 | +0.10(+1.44%) |
May 18, 2017 | 6.892 | 7.004 | 6.751 | 6.807 | 1,966,329 | -0.08(-1.12%) |
May 17, 2017 | 7.032 | 7.067 | 6.807 | 6.885 | 2,885,788 | -0.15(-2.10%) |
May 16, 2017 | 7.165 | 7.165 | 7.018 | 7.032 | 2,602,778 | -0.18(-2.53%) |
May 15, 2017 | 7.369 | 7.443 | 7.207 | 7.214 | 1,374,611 | -0.14(-1.91%) |
May 12, 2017 | 7.621 | 7.643 | 7.264 | 7.355 | 2,761,065 | -0.32(-4.12%) |
May 11, 2017 | 8.078 | 8.106 | 7.664 | 7.671 | 1,637,745 | -0.52(-6.34%) |
May 10, 2017 | 8.028 | 8.246 | 8.028 | 8.190 | 1,250,743 | +0.18(+2.28%) |
May 09, 2017 | 7.951 | 8.109 | 7.937 | 8.007 | 1,293,801 | +0.06(+0.71%) |
May 08, 2017 | 7.958 | 8.099 | 7.941 | 7.951 | 980,414 | +0.01(+0.09%) |
May 05, 2017 | 7.818 | 7.972 | 7.783 | 7.944 | 1,006,284 | +0.15(+1.98%) |
May 04, 2017 | 7.937 | 8.000 | 7.772 | 7.790 | 864,638 | -0.15(-1.86%) |
May 03, 2017 | 7.944 | 8.000 | 7.818 | 7.937 | 979,008 | -0.01(-0.18%) |
May 02, 2017 | 7.769 | 7.965 | 7.765 | 7.951 | 1,018,752 | +0.18(+2.35%) |