Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.649 | 9.653 | 9.609 | 9.618 | 57,269 | -0.02(-0.23%) |
Jul 28, 2017 | 9.627 | 9.685 | 9.511 | 9.640 | 172,335 | -0.04(-0.37%) |
Jul 27, 2017 | 9.742 | 9.787 | 9.609 | 9.676 | 135,961 | -0.02(-0.18%) |
Jul 26, 2017 | 9.774 | 9.791 | 9.694 | 9.694 | 107,640 | -0.09(-0.91%) |
Jul 25, 2017 | 9.702 | 9.854 | 9.676 | 9.782 | 187,847 | +0.09(+0.96%) |
Jul 24, 2017 | 9.662 | 9.689 | 9.640 | 9.689 | 110,906 | +0.07(+0.69%) |
Jul 21, 2017 | 9.631 | 9.742 | 9.613 | 9.622 | 96,682 | +0.04(+0.37%) |
Jul 20, 2017 | 9.542 | 9.649 | 9.535 | 9.587 | 61,626 | +0.04(+0.47%) |
Jul 19, 2017 | 9.636 | 9.707 | 9.542 | 9.542 | 226,354 | -0.09(-0.97%) |
Jul 18, 2017 | 9.453 | 9.640 | 9.449 | 9.636 | 143,436 | +0.12(+1.31%) |
Jul 17, 2017 | 9.524 | 9.587 | 9.431 | 9.511 | 112,385 | -0.01(-0.09%) |
Jul 14, 2017 | 9.493 | 9.533 | 9.480 | 9.520 | 48,927 | +0.06(+0.61%) |
Jul 13, 2017 | 9.480 | 9.493 | 9.414 | 9.462 | 83,682 | +0.00(+0.00%) |
Jul 12, 2017 | 9.382 | 9.462 | 9.347 | 9.462 | 67,526 | +0.15(+1.58%) |
Jul 11, 2017 | 9.489 | 9.507 | 9.284 | 9.315 | 122,548 | -0.13(-1.38%) |
Jul 10, 2017 | 9.437 | 9.530 | 9.437 | 9.446 | 127,785 | +0.06(+0.61%) |
Jul 07, 2017 | 9.344 | 9.415 | 9.317 | 9.388 | 64,192 | +0.09(+0.95%) |
Jul 06, 2017 | 9.344 | 9.384 | 9.282 | 9.300 | 58,562 | -0.12(-1.31%) |
Jul 05, 2017 | 9.380 | 9.424 | 9.291 | 9.424 | 85,502 | +0.02(+0.23%) |
Jul 03, 2017 | 9.300 | 9.402 | 9.225 | 9.402 | 47,651 | +0.15(+1.62%) |
Jun 30, 2017 | 9.260 | 9.296 | 9.176 | 9.252 | 57,436 | +0.03(+0.34%) |
Jun 29, 2017 | 9.287 | 9.287 | 9.146 | 9.221 | 52,710 | -0.03(-0.33%) |
Jun 28, 2017 | 9.278 | 9.282 | 9.208 | 9.252 | 63,320 | +0.07(+0.77%) |
Jun 27, 2017 | 9.349 | 9.366 | 9.176 | 9.181 | 96,808 | -0.21(-2.26%) |
Jun 26, 2017 | 9.353 | 9.432 | 9.343 | 9.393 | 79,084 | +0.06(+0.66%) |
Jun 23, 2017 | 9.318 | 9.375 | 9.253 | 9.331 | 57,201 | +0.02(+0.19%) |
Jun 22, 2017 | 9.247 | 9.313 | 9.234 | 9.313 | 88,001 | +0.08(+0.91%) |
Jun 21, 2017 | 9.128 | 9.229 | 9.128 | 9.229 | 111,833 | +0.14(+1.50%) |
Jun 20, 2017 | 9.181 | 9.181 | 9.093 | 9.093 | 92,483 | -0.11(-1.25%) |
Jun 19, 2017 | 9.234 | 9.266 | 9.163 | 9.207 | 54,081 | -0.01(-0.10%) |
Jun 16, 2017 | 9.278 | 9.291 | 9.154 | 9.216 | 91,651 | -0.01(-0.10%) |
Jun 15, 2017 | 9.225 | 9.225 | 9.137 | 9.225 | 34,044 | -0.02(-0.19%) |
Jun 14, 2017 | 9.190 | 9.287 | 9.150 | 9.243 | 70,878 | +0.11(+1.26%) |
Jun 13, 2017 | 9.269 | 9.282 | 9.119 | 9.128 | 92,195 | -0.13(-1.38%) |
Jun 12, 2017 | 9.274 | 9.274 | 9.163 | 9.256 | 77,453 | -0.04(-0.38%) |
Jun 09, 2017 | 9.300 | 9.349 | 9.170 | 9.291 | 90,448 | +0.03(+0.33%) |
Jun 08, 2017 | 9.260 | 9.300 | 9.123 | 9.260 | 172,913 | +0.04(+0.42%) |
Jun 07, 2017 | 9.239 | 9.292 | 9.200 | 9.222 | 142,317 | +0.00(+0.00%) |
Jun 06, 2017 | 9.209 | 9.235 | 9.077 | 9.222 | 131,841 | -0.01(-0.09%) |
Jun 05, 2017 | 9.279 | 9.292 | 9.161 | 9.231 | 103,565 | -0.00(-0.05%) |
Jun 02, 2017 | 9.204 | 9.331 | 9.121 | 9.235 | 91,596 | +0.10(+1.10%) |
Jun 01, 2017 | 9.130 | 9.178 | 9.090 | 9.134 | 92,548 | +0.00(+0.05%) |
May 31, 2017 | 8.985 | 9.130 | 8.942 | 9.130 | 94,076 | +0.13(+1.41%) |
May 30, 2017 | 8.972 | 9.042 | 8.937 | 9.003 | 67,738 | +0.05(+0.59%) |
May 26, 2017 | 8.999 | 9.029 | 8.899 | 8.950 | 190,468 | +0.00(+0.05%) |
May 25, 2017 | 9.073 | 9.106 | 8.946 | 8.946 | 80,568 | -0.14(-1.59%) |
May 24, 2017 | 9.086 | 9.126 | 9.007 | 9.091 | 89,671 | +0.05(+0.58%) |
May 23, 2017 | 9.042 | 9.042 | 8.972 | 9.038 | 68,789 | +0.03(+0.34%) |
May 22, 2017 | 8.994 | 9.029 | 8.942 | 9.007 | 86,921 | +0.06(+0.69%) |
May 19, 2017 | 8.863 | 8.994 | 8.863 | 8.946 | 88,408 | +0.09(+0.99%) |
May 18, 2017 | 8.810 | 8.933 | 8.780 | 8.858 | 91,991 | -0.02(-0.20%) |
May 17, 2017 | 9.003 | 9.047 | 8.736 | 8.876 | 212,396 | -0.17(-1.84%) |
May 16, 2017 | 9.038 | 9.042 | 8.950 | 9.042 | 70,052 | +0.04(+0.39%) |
May 15, 2017 | 9.047 | 9.069 | 8.955 | 9.007 | 61,412 | +0.00(+0.05%) |
May 12, 2017 | 8.999 | 9.029 | 8.937 | 9.003 | 70,438 | +0.04(+0.39%) |
May 11, 2017 | 8.968 | 9.029 | 8.946 | 8.968 | 75,870 | -0.02(-0.19%) |
May 10, 2017 | 8.950 | 9.025 | 8.950 | 8.985 | 52,460 | -0.00(-0.05%) |
May 09, 2017 | 9.025 | 9.086 | 8.946 | 8.990 | 57,658 | -0.04(-0.40%) |
May 08, 2017 | 9.078 | 9.078 | 9.009 | 9.026 | 68,202 | +0.00(+0.00%) |
May 05, 2017 | 9.022 | 9.061 | 8.944 | 9.026 | 108,520 | +0.07(+0.73%) |
May 04, 2017 | 9.174 | 9.200 | 8.952 | 8.961 | 133,593 | -0.20(-2.23%) |
May 03, 2017 | 9.135 | 9.165 | 9.109 | 9.165 | 108,688 | +0.06(+0.62%) |
May 02, 2017 | 9.065 | 9.196 | 9.057 | 9.109 | 166,959 | +0.05(+0.53%) |