Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.590 | 9.303 | 9.405 | 55,274 | -0.07(-0.74%) | |
Jul 28, 2017 | 9.335 | 9.570 | 9.316 | 9.475 | 32,448 | +0.12(+1.23%) |
Jul 27, 2017 | 9.830 | 9.884 | 9.250 | 9.360 | 73,370 | -0.38(-3.85%) |
Jul 26, 2017 | 9.600 | 9.895 | 9.550 | 9.735 | 165,032 | +0.21(+2.20%) |
Jul 25, 2017 | 9.475 | 9.830 | 9.350 | 9.525 | 133,286 | +0.06(+0.63%) |
Jul 24, 2017 | 9.315 | 9.565 | 8.950 | 9.465 | 100,596 | +0.26(+2.82%) |
Jul 21, 2017 | 9.375 | 9.450 | 9.100 | 9.205 | 81,116 | -0.12(-1.34%) |
Jul 20, 2017 | 9.500 | 9.610 | 9.274 | 9.330 | 103,836 | -0.12(-1.32%) |
Jul 19, 2017 | 9.330 | 9.631 | 9.015 | 9.455 | 58,836 | +0.09(+0.91%) |
Jul 18, 2017 | 9.305 | 9.385 | 8.925 | 9.370 | 45,874 | +0.06(+0.70%) |
Jul 17, 2017 | 9.020 | 9.540 | 8.863 | 9.305 | 34,676 | +0.28(+3.05%) |
Jul 14, 2017 | 9.170 | 9.295 | 9.006 | 9.030 | 43,876 | -0.11(-1.20%) |
Jul 13, 2017 | 9.228 | 9.357 | 8.975 | 9.140 | 36,244 | -0.01(-0.11%) |
Jul 12, 2017 | 9.400 | 9.575 | 8.835 | 9.150 | 101,060 | -0.15(-1.67%) |
Jul 11, 2017 | 9.245 | 9.385 | 8.827 | 9.305 | 70,908 | +0.07(+0.76%) |
Jul 10, 2017 | 9.095 | 9.550 | 9.000 | 9.235 | 38,496 | +0.21(+2.33%) |
Jul 07, 2017 | 8.920 | 9.107 | 8.920 | 9.025 | 15,312 | -0.04(-0.44%) |
Jul 06, 2017 | 8.780 | 9.210 | 8.745 | 9.065 | 27,930 | +0.16(+1.80%) |
Jul 05, 2017 | 8.925 | 8.925 | 8.595 | 8.905 | 30,726 | +0.04(+0.45%) |
Jul 03, 2017 | 8.730 | 8.921 | 8.600 | 8.865 | 60,638 | +0.17(+1.90%) |
Jun 30, 2017 | 8.755 | 8.910 | 8.450 | 8.700 | 87,714 | -0.17(-1.86%) |
Jun 29, 2017 | 9.001 | 9.192 | 8.750 | 8.865 | 33,318 | -0.24(-2.64%) |
Jun 28, 2017 | 9.020 | 9.230 | 8.805 | 9.105 | 50,342 | +0.07(+0.72%) |
Jun 27, 2017 | 9.160 | 9.950 | 9.030 | 9.040 | 128,290 | -0.12(-1.36%) |
Jun 26, 2017 | 9.432 | 9.530 | 8.805 | 9.165 | 90,700 | -0.07(-0.70%) |
Jun 23, 2017 | 9.285 | 8.455 | 9.230 | 143,594 | +0.85(+10.08%) | |
Jun 22, 2017 | 8.750 | 9.120 | 8.385 | 8.385 | 105,928 | -0.36(-4.06%) |
Jun 21, 2017 | 9.525 | 9.550 | 8.735 | 8.740 | 79,968 | -0.42(-4.64%) |
Jun 20, 2017 | 9.490 | 9.985 | 9.055 | 9.165 | 17,554 | -0.29(-3.07%) |
Jun 19, 2017 | 8.865 | 9.965 | 8.815 | 9.455 | 147,576 | +0.64(+7.26%) |
Jun 16, 2017 | 8.625 | 8.880 | 8.569 | 8.815 | 63,046 | +0.19(+2.20%) |
Jun 15, 2017 | 8.720 | 8.894 | 8.385 | 8.625 | 83,448 | -0.28(-3.09%) |
Jun 14, 2017 | 8.755 | 9.095 | 8.519 | 8.900 | 42,198 | +0.13(+1.48%) |
Jun 13, 2017 | 8.645 | 8.860 | 8.455 | 8.770 | 26,812 | +0.17(+1.98%) |
Jun 12, 2017 | 8.435 | 8.767 | 8.300 | 8.600 | 96,148 | +0.17(+2.02%) |
Jun 09, 2017 | 8.560 | 8.915 | 8.360 | 8.430 | 59,050 | -0.12(-1.40%) |
Jun 08, 2017 | 8.275 | 8.740 | 8.246 | 8.550 | 48,858 | +0.17(+1.97%) |
Jun 07, 2017 | 8.555 | 8.630 | 8.135 | 8.385 | 44,874 | -0.16(-1.87%) |
Jun 06, 2017 | 8.860 | 9.070 | 8.465 | 8.545 | 34,032 | -0.36(-3.99%) |
Jun 05, 2017 | 8.765 | 8.930 | 8.765 | 8.900 | 22,752 | +0.08(+0.91%) |
Jun 02, 2017 | 8.915 | 9.070 | 8.598 | 8.820 | 95,374 | -0.07(-0.79%) |
Jun 01, 2017 | 8.840 | 8.980 | 8.530 | 8.890 | 103,146 | +0.13(+1.54%) |
May 31, 2017 | 8.780 | 9.035 | 8.727 | 8.755 | 25,794 | -0.08(-0.96%) |
May 30, 2017 | 9.005 | 9.005 | 8.562 | 8.840 | 39,966 | -0.17(-1.89%) |
May 26, 2017 | 9.045 | 9.135 | 8.840 | 9.010 | 16,604 | -0.04(-0.39%) |
May 25, 2017 | 8.830 | 9.220 | 8.820 | 9.045 | 57,100 | +0.29(+3.25%) |
May 24, 2017 | 8.500 | 9.010 | 8.275 | 8.760 | 78,716 | +0.28(+3.24%) |
May 23, 2017 | 9.075 | 9.250 | 8.250 | 8.485 | 234,114 | -0.59(-6.50%) |
May 22, 2017 | 9.190 | 9.350 | 8.240 | 9.075 | 215,428 | -0.38(-4.02%) |
May 19, 2017 | 9.000 | 9.465 | 8.977 | 9.455 | 64,460 | +0.58(+6.54%) |
May 18, 2017 | 8.950 | 9.360 | 8.805 | 8.875 | 114,198 | -0.23(-2.58%) |
May 17, 2017 | 10.12 | 10.12 | 8.910 | 9.110 | 145,738 | -1.04(-10.25%) |
May 16, 2017 | 10.38 | 10.65 | 10.05 | 10.15 | 144,550 | -0.22(-2.17%) |
May 15, 2017 | 10.15 | 10.93 | 10.10 | 10.38 | 121,324 | +0.30(+2.98%) |
May 12, 2017 | 9.540 | 10.32 | 9.024 | 10.07 | 214,904 | +0.45(+4.68%) |
May 11, 2017 | 9.390 | 9.895 | 8.345 | 9.625 | 406,154 | -1.38(-12.58%) |
May 10, 2017 | 11.80 | 12.07 | 10.80 | 11.01 | 205,910 | -0.77(-6.50%) |
May 09, 2017 | 11.12 | 11.95 | 10.88 | 11.78 | 302,680 | +0.73(+6.61%) |
May 08, 2017 | 10.60 | 11.39 | 10.43 | 11.04 | 201,552 | +0.39(+3.71%) |
May 05, 2017 | 10.19 | 10.82 | 9.847 | 10.65 | 93,216 | +0.30(+2.90%) |
May 04, 2017 | 10.70 | 10.88 | 9.985 | 10.35 | 103,140 | -0.25(-2.36%) |
May 03, 2017 | 9.550 | 10.88 | 9.500 | 10.60 | 289,488 | +0.95(+9.79%) |
May 02, 2017 | 9.800 | 10.12 | 9.223 | 9.655 | 145,052 | -0.12(-1.28%) |