Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.754 | 9.777 | 9.717 | 9.763 | 10,708,920 | +0.04(+0.43%) |
Jul 28, 2017 | 9.763 | 9.763 | 9.641 | 9.721 | 8,658,442 | -0.05(-0.47%) |
Jul 27, 2017 | 9.791 | 9.795 | 9.569 | 9.768 | 10,868,289 | +0.09(+0.95%) |
Jul 26, 2017 | 9.643 | 9.712 | 9.634 | 9.675 | 13,900,441 | +0.05(+0.55%) |
Jul 25, 2017 | 9.671 | 9.712 | 9.588 | 9.623 | 10,298,252 | -0.05(-0.50%) |
Jul 24, 2017 | 9.675 | 9.735 | 9.657 | 9.671 | 9,979,179 | +0.00(+0.00%) |
Jul 21, 2017 | 9.611 | 9.694 | 9.556 | 9.671 | 10,024,229 | +0.07(+0.76%) |
Jul 20, 2017 | 9.680 | 9.602 | 9.598 | 11,345,004 | -0.03(-0.33%) | |
Jul 19, 2017 | 9.689 | 9.698 | 9.616 | 9.630 | 10,504,375 | -0.07(-0.71%) |
Jul 18, 2017 | 9.776 | 9.776 | 9.616 | 9.698 | 11,294,294 | -0.11(-1.16%) |
Jul 17, 2017 | 9.876 | 9.913 | 9.803 | 9.812 | 6,417,408 | -0.06(-0.65%) |
Jul 14, 2017 | 9.904 | 9.780 | 9.876 | 8,692,623 | +0.11(+1.08%) | |
Jul 13, 2017 | 9.918 | 9.922 | 9.716 | 9.771 | 8,312,669 | -0.11(-1.16%) |
Jul 12, 2017 | 9.872 | 9.945 | 9.840 | 9.886 | 8,489,500 | +0.05(+0.51%) |
Jul 11, 2017 | 9.840 | 9.890 | 9.790 | 9.835 | 5,582,227 | +0.03(+0.33%) |
Jul 10, 2017 | 9.785 | 9.904 | 9.780 | 9.803 | 7,156,743 | +0.04(+0.37%) |
Jul 07, 2017 | 9.895 | 9.899 | 9.735 | 9.767 | 5,688,786 | -0.11(-1.16%) |
Jul 06, 2017 | 9.895 | 9.922 | 9.844 | 9.881 | 8,903,116 | -0.04(-0.37%) |
Jul 05, 2017 | 9.918 | 10.03 | 9.881 | 9.918 | 8,362,158 | +0.03(+0.28%) |
Jul 03, 2017 | 9.753 | 9.904 | 9.732 | 9.890 | 7,471,000 | +0.16(+1.64%) |
Jun 30, 2017 | 9.735 | 9.783 | 9.710 | 9.730 | 5,556,277 | +0.00(+0.00%) |
Jun 29, 2017 | 9.817 | 9.835 | 9.671 | 9.730 | 8,968,464 | -0.11(-1.16%) |
Jun 28, 2017 | 9.881 | 9.918 | 9.730 | 9.844 | 11,157,850 | +0.01(+0.09%) |
Jun 27, 2017 | 10.10 | 10.11 | 9.831 | 9.835 | 12,996,630 | -0.26(-2.60%) |
Jun 26, 2017 | 10.10 | 10.13 | 10.05 | 10.10 | 5,675,364 | +0.03(+0.32%) |
Jun 23, 2017 | 10.07 | 10.10 | 10.03 | 10.07 | 6,720,279 | +0.02(+0.23%) |
Jun 22, 2017 | 9.980 | 10.06 | 9.980 | 10.04 | 9,838,284 | +0.10(+0.96%) |
Jun 21, 2017 | 10.02 | 10.06 | 9.935 | 9.949 | 5,294,293 | -0.02(-0.18%) |
Jun 20, 2017 | 10.01 | 10.04 | 9.930 | 9.967 | 4,911,609 | -0.03(-0.32%) |
Jun 19, 2017 | 10.04 | 10.08 | 9.976 | 9.998 | 7,110,042 | +0.00(+0.05%) |
Jun 16, 2017 | 9.903 | 10.01 | 9.899 | 9.994 | 11,508,812 | +0.10(+0.96%) |
Jun 15, 2017 | 9.745 | 9.917 | 9.704 | 9.899 | 8,975,192 | +0.09(+0.92%) |
Jun 14, 2017 | 9.695 | 9.844 | 9.681 | 9.808 | 10,906,432 | +0.12(+1.26%) |
Jun 13, 2017 | 9.681 | 9.704 | 9.622 | 9.686 | 5,452,635 | +0.03(+0.33%) |
Jun 12, 2017 | 9.631 | 9.708 | 9.586 | 9.654 | 9,178,144 | -0.02(-0.23%) |
Jun 09, 2017 | 9.563 | 9.704 | 9.543 | 9.677 | 10,976,534 | +0.09(+0.90%) |
Jun 08, 2017 | 9.513 | 9.604 | 9.468 | 9.591 | 7,823,167 | +0.09(+0.95%) |
Jun 07, 2017 | 9.518 | 9.550 | 9.441 | 9.500 | 8,672,058 | +0.01(+0.14%) |
Jun 06, 2017 | 9.455 | 9.500 | 9.414 | 9.486 | 6,917,843 | +0.04(+0.43%) |
Jun 05, 2017 | 9.445 | 9.459 | 9.398 | 9.445 | 6,996,274 | -0.00(-0.05%) |
Jun 02, 2017 | 9.477 | 9.513 | 9.441 | 9.450 | 8,827,967 | -0.03(-0.29%) |
Jun 01, 2017 | 9.418 | 9.554 | 9.387 | 9.477 | 9,296,976 | +0.05(+0.58%) |
May 31, 2017 | 9.310 | 9.427 | 9.296 | 9.423 | 11,173,260 | +0.11(+1.22%) |
May 30, 2017 | 9.300 | 9.328 | 9.265 | 9.310 | 4,409,735 | +0.00(+0.05%) |
May 26, 2017 | 9.305 | 9.319 | 9.196 | 9.305 | 4,667,332 | +0.02(+0.24%) |
May 25, 2017 | 9.287 | 9.318 | 9.233 | 9.282 | 5,268,303 | +0.04(+0.44%) |
May 24, 2017 | 9.242 | 9.278 | 9.197 | 9.242 | 5,457,544 | +0.02(+0.19%) |
May 23, 2017 | 9.143 | 9.253 | 9.143 | 9.224 | 6,106,828 | +0.06(+0.69%) |
May 22, 2017 | 9.076 | 9.197 | 9.062 | 9.161 | 5,939,242 | +0.11(+1.19%) |
May 19, 2017 | 8.999 | 9.058 | 8.968 | 9.053 | 11,924,835 | +0.07(+0.75%) |
May 18, 2017 | 9.035 | 9.089 | 8.972 | 8.986 | 10,823,815 | -0.07(-0.79%) |
May 17, 2017 | 9.008 | 9.087 | 8.999 | 9.058 | 10,280,796 | +0.05(+0.60%) |
May 16, 2017 | 9.044 | 9.121 | 8.999 | 9.004 | 10,220,301 | -0.02(-0.25%) |
May 15, 2017 | 8.986 | 9.044 | 8.977 | 9.026 | 15,597,400 | +0.04(+0.45%) |
May 12, 2017 | 9.008 | 9.031 | 8.941 | 8.986 | 10,220,463 | +0.02(+0.20%) |
May 11, 2017 | 8.941 | 8.972 | 8.918 | 8.968 | 7,911,698 | +0.04(+0.40%) |
May 10, 2017 | 8.842 | 8.963 | 8.833 | 8.932 | 10,125,133 | +0.10(+1.12%) |
May 09, 2017 | 9.022 | 9.076 | 8.793 | 8.833 | 18,280,716 | -0.18(-1.95%) |
May 08, 2017 | 9.121 | 9.139 | 8.975 | 9.008 | 10,886,263 | -0.06(-0.69%) |
May 05, 2017 | 9.008 | 9.127 | 9.004 | 9.071 | 12,440,094 | +0.09(+0.95%) |
May 04, 2017 | 9.031 | 9.058 | 8.913 | 8.986 | 22,336,552 | -0.06(-0.65%) |
May 03, 2017 | 9.215 | 9.260 | 9.035 | 9.044 | 21,457,890 | -0.17(-1.80%) |
May 02, 2017 | 9.237 | 9.278 | 9.177 | 9.210 | 36,190,144 | -0.30(-3.16%) |