Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.244 | 9.327 | 9.180 | 9.198 | 2,011,783 | -0.10(-1.09%) |
Jul 28, 2017 | 9.116 | 9.345 | 9.088 | 9.299 | 3,509,674 | +0.36(+4.00%) |
Jul 27, 2017 | 9.088 | 9.097 | 8.937 | 8.941 | 4,064,233 | -0.11(-1.22%) |
Jul 26, 2017 | 8.831 | 9.198 | 8.748 | 9.051 | 3,854,116 | +0.26(+2.92%) |
Jul 25, 2017 | 8.629 | 8.794 | 3,989,949 | +0.12(+1.38%) | ||
Jul 24, 2017 | 8.886 | 8.932 | 8.647 | 8.675 | 2,448,312 | -0.21(-2.38%) |
Jul 21, 2017 | 8.959 | 8.785 | 8.886 | 2,887,081 | +0.12(+1.36%) | |
Jul 20, 2017 | 8.767 | 8.813 | 8.666 | 8.767 | 3,585,327 | -0.10(-1.14%) |
Jul 19, 2017 | 8.914 | 8.987 | 8.840 | 8.868 | 2,808,951 | -0.13(-1.43%) |
Jul 18, 2017 | 9.024 | 9.088 | 8.950 | 8.996 | 2,776,003 | +0.06(+0.62%) |
Jul 17, 2017 | 9.005 | 9.070 | 8.895 | 8.941 | 2,957,628 | -0.06(-0.71%) |
Jul 14, 2017 | 9.217 | 9.299 | 8.987 | 9.005 | 4,054,459 | +0.01(+0.10%) |
Jul 13, 2017 | 9.189 | 9.244 | 8.969 | 8.996 | 2,440,613 | -0.20(-2.20%) |
Jul 12, 2017 | 9.226 | 9.299 | 9.157 | 9.198 | 2,636,440 | +0.13(+1.42%) |
Jul 11, 2017 | 8.904 | 9.116 | 8.881 | 9.070 | 2,360,731 | +0.06(+0.71%) |
Jul 10, 2017 | 8.739 | 9.074 | 8.666 | 9.005 | 3,117,326 | +0.28(+3.15%) |
Jul 07, 2017 | 8.785 | 8.803 | 8.638 | 8.730 | 3,381,896 | -0.23(-2.56%) |
Jul 06, 2017 | 9.116 | 9.161 | 8.950 | 8.959 | 3,005,319 | -0.07(-0.81%) |
Jul 05, 2017 | 8.739 | 9.051 | 8.693 | 9.033 | 3,420,513 | +0.34(+3.91%) |
Jul 03, 2017 | 8.702 | 8.739 | 8.583 | 8.693 | 2,049,725 | -0.23(-2.57%) |
Jun 30, 2017 | 8.895 | 9.024 | 8.849 | 8.923 | 3,603,988 | -0.04(-0.41%) |
Jun 29, 2017 | 8.950 | 9.097 | 8.932 | 8.959 | 4,184,928 | -0.32(-3.46%) |
Jun 28, 2017 | 9.474 | 9.501 | 9.171 | 9.281 | 3,816,788 | -0.28(-2.98%) |
Jun 27, 2017 | 9.740 | 9.827 | 9.538 | 9.565 | 3,481,746 | -0.07(-0.76%) |
Jun 26, 2017 | 9.492 | 9.721 | 9.446 | 9.639 | 2,220,541 | -0.08(-0.85%) |
Jun 23, 2017 | 9.740 | 9.804 | 9.657 | 9.721 | 2,711,989 | +0.10(+1.05%) |
Jun 22, 2017 | 9.538 | 9.799 | 9.510 | 9.620 | 4,258,070 | +0.29(+3.15%) |
Jun 21, 2017 | 9.143 | 9.354 | 9.125 | 9.327 | 2,557,064 | +0.18(+2.01%) |
Jun 20, 2017 | 9.217 | 9.234 | 9.037 | 9.143 | 2,663,903 | -0.12(-1.29%) |
Jun 19, 2017 | 9.409 | 9.437 | 9.161 | 9.262 | 7,228,762 | -0.19(-2.04%) |
Jun 16, 2017 | 9.786 | 9.795 | 9.432 | 9.455 | 5,381,780 | -0.30(-3.10%) |
Jun 15, 2017 | 9.988 | 10.02 | 9.685 | 9.758 | 4,810,969 | -0.39(-3.89%) |
Jun 14, 2017 | 10.77 | 10.81 | 10.10 | 10.15 | 4,665,536 | -0.31(-2.98%) |
Jun 13, 2017 | 10.39 | 10.55 | 10.31 | 10.46 | 4,774,405 | -0.08(-0.78%) |
Jun 12, 2017 | 10.88 | 10.94 | 10.48 | 10.55 | 5,563,114 | -0.42(-3.85%) |
Jun 09, 2017 | 10.90 | 11.12 | 10.88 | 10.97 | 4,075,513 | -0.19(-1.73%) |
Jun 08, 2017 | 11.12 | 11.19 | 10.81 | 11.16 | 4,640,768 | +0.02(+0.16%) |
Jun 07, 2017 | 11.17 | 11.26 | 10.94 | 11.14 | 4,998,959 | -0.23(-2.02%) |
Jun 06, 2017 | 10.80 | 11.38 | 10.80 | 11.37 | 6,672,925 | +0.80(+7.55%) |
Jun 05, 2017 | 10.34 | 10.59 | 10.34 | 10.58 | 3,630,668 | +0.33(+3.23%) |
Jun 02, 2017 | 10.31 | 10.45 | 10.19 | 10.24 | 5,071,374 | -0.14(-1.33%) |
Jun 01, 2017 | 10.13 | 10.43 | 10.10 | 10.38 | 5,967,267 | -0.07(-0.70%) |
May 31, 2017 | 10.41 | 10.55 | 10.26 | 10.46 | 2,706,918 | +0.06(+0.53%) |
May 30, 2017 | 10.35 | 10.52 | 10.33 | 10.40 | 2,359,325 | -0.28(-2.66%) |
May 26, 2017 | 10.52 | 10.75 | 10.52 | 10.69 | 3,021,743 | +0.24(+2.28%) |
May 25, 2017 | 10.66 | 10.70 | 10.32 | 10.45 | 4,373,445 | -0.43(-3.97%) |
May 24, 2017 | 10.84 | 11.00 | 10.55 | 10.88 | 5,355,877 | +0.01(+0.08%) |
May 23, 2017 | 11.08 | 11.28 | 10.84 | 10.87 | 6,077,936 | +0.03(+0.25%) |
May 22, 2017 | 10.75 | 10.91 | 10.75 | 10.84 | 2,770,029 | +0.20(+1.90%) |
May 19, 2017 | 10.62 | 10.82 | 10.58 | 10.64 | 5,349,173 | +0.27(+2.57%) |
May 18, 2017 | 10.76 | 10.76 | 10.35 | 10.37 | 5,275,253 | -0.36(-3.34%) |
May 17, 2017 | 10.72 | 10.91 | 10.63 | 10.73 | 5,186,493 | +0.42(+4.10%) |
May 16, 2017 | 10.31 | 10.38 | 10.26 | 10.31 | 3,445,601 | -0.01(-0.09%) |
May 15, 2017 | 10.52 | 10.53 | 10.13 | 10.32 | 4,239,605 | -0.06(-0.62%) |
May 12, 2017 | 10.43 | 10.54 | 10.35 | 10.38 | 4,775,660 | +0.05(+0.44%) |
May 11, 2017 | 10.14 | 10.38 | 10.14 | 10.34 | 3,467,345 | +0.30(+3.02%) |
May 10, 2017 | 9.969 | 10.13 | 9.960 | 10.03 | 5,184,543 | +0.30(+3.11%) |
May 09, 2017 | 9.418 | 9.758 | 9.414 | 9.731 | 6,238,720 | -0.24(-2.39%) |
May 08, 2017 | 9.914 | 10.08 | 9.900 | 9.969 | 4,254,611 | -0.30(-2.95%) |
May 05, 2017 | 9.969 | 10.35 | 9.942 | 10.27 | 5,406,424 | +0.32(+3.23%) |
May 04, 2017 | 10.20 | 10.20 | 9.914 | 9.951 | 4,722,526 | -0.44(-4.24%) |
May 03, 2017 | 10.45 | 10.80 | 10.39 | 10.39 | 6,248,242 | -0.05(-0.44%) |
May 02, 2017 | 10.21 | 10.49 | 10.21 | 10.44 | 4,642,285 | +0.29(+2.90%) |