Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.156 | 9.238 | 9.092 | 9.110 | 2,031,177 | -0.10(-1.09%) |
Jul 28, 2017 | 9.028 | 9.256 | 9.001 | 9.210 | 3,543,508 | +0.35(+4.00%) |
Jul 27, 2017 | 9.001 | 9.010 | 8.851 | 8.856 | 4,103,413 | -0.11(-1.22%) |
Jul 26, 2017 | 8.747 | 9.110 | 8.665 | 8.965 | 3,891,271 | +0.25(+2.92%) |
Jul 25, 2017 | 8.547 | 8.710 | 4,028,413 | +0.12(+1.38%) | ||
Jul 24, 2017 | 8.801 | 8.847 | 8.565 | 8.592 | 2,471,914 | -0.21(-2.38%) |
Jul 21, 2017 | 8.874 | 8.701 | 8.801 | 2,914,913 | +0.12(+1.36%) | |
Jul 20, 2017 | 8.683 | 8.728 | 8.583 | 8.683 | 3,619,890 | -0.10(-1.14%) |
Jul 19, 2017 | 8.828 | 8.901 | 8.756 | 8.783 | 2,836,030 | -0.13(-1.43%) |
Jul 18, 2017 | 8.938 | 9.001 | 8.865 | 8.910 | 2,802,765 | +0.05(+0.62%) |
Jul 17, 2017 | 8.919 | 8.983 | 8.810 | 8.856 | 2,986,141 | -0.06(-0.71%) |
Jul 14, 2017 | 9.129 | 9.210 | 8.901 | 8.919 | 4,093,545 | +0.01(+0.10%) |
Jul 13, 2017 | 9.101 | 9.156 | 8.883 | 8.910 | 2,464,141 | -0.20(-2.20%) |
Jul 12, 2017 | 9.138 | 9.210 | 9.069 | 9.110 | 2,661,856 | +0.13(+1.42%) |
Jul 11, 2017 | 8.819 | 9.028 | 8.797 | 8.983 | 2,383,489 | +0.06(+0.71%) |
Jul 10, 2017 | 8.656 | 8.988 | 8.583 | 8.919 | 3,147,378 | +0.27(+3.15%) |
Jul 07, 2017 | 8.701 | 8.719 | 8.556 | 8.647 | 3,414,498 | -0.23(-2.56%) |
Jul 06, 2017 | 9.028 | 9.074 | 8.865 | 8.874 | 3,034,291 | -0.07(-0.81%) |
Jul 05, 2017 | 8.656 | 8.965 | 8.610 | 8.947 | 3,453,487 | +0.34(+3.91%) |
Jul 03, 2017 | 8.619 | 8.656 | 8.501 | 8.610 | 2,069,485 | -0.23(-2.57%) |
Jun 30, 2017 | 8.810 | 8.938 | 8.765 | 8.838 | 3,638,732 | -0.04(-0.41%) |
Jun 29, 2017 | 8.865 | 9.010 | 8.847 | 8.874 | 4,225,271 | -0.32(-3.46%) |
Jun 28, 2017 | 9.383 | 9.410 | 9.083 | 9.192 | 3,853,583 | -0.28(-2.98%) |
Jun 27, 2017 | 9.647 | 9.733 | 9.447 | 9.474 | 3,515,311 | -0.07(-0.76%) |
Jun 26, 2017 | 9.401 | 9.629 | 9.356 | 9.547 | 2,241,947 | -0.08(-0.85%) |
Jun 23, 2017 | 9.647 | 9.710 | 9.565 | 9.629 | 2,738,133 | +0.10(+1.05%) |
Jun 22, 2017 | 9.447 | 9.706 | 9.419 | 9.529 | 4,299,119 | +0.29(+3.15%) |
Jun 21, 2017 | 9.056 | 9.265 | 9.038 | 9.238 | 2,581,714 | +0.18(+2.01%) |
Jun 20, 2017 | 9.129 | 9.146 | 8.951 | 9.056 | 2,689,583 | -0.12(-1.29%) |
Jun 19, 2017 | 9.319 | 9.347 | 9.074 | 9.174 | 7,298,449 | -0.19(-2.04%) |
Jun 16, 2017 | 9.692 | 9.701 | 9.342 | 9.365 | 5,433,661 | -0.30(-3.10%) |
Jun 15, 2017 | 9.892 | 9.920 | 9.592 | 9.665 | 4,857,348 | -0.39(-3.89%) |
Jun 14, 2017 | 10.67 | 10.71 | 10.01 | 10.06 | 4,710,513 | -0.31(-2.98%) |
Jun 13, 2017 | 10.29 | 10.45 | 10.21 | 10.37 | 4,820,432 | -0.08(-0.78%) |
Jun 12, 2017 | 10.77 | 10.84 | 10.38 | 10.45 | 5,616,744 | -0.42(-3.85%) |
Jun 09, 2017 | 10.79 | 11.02 | 10.77 | 10.87 | 4,114,802 | -0.19(-1.73%) |
Jun 08, 2017 | 11.01 | 11.09 | 10.71 | 11.06 | 4,685,506 | +0.02(+0.16%) |
Jun 07, 2017 | 11.07 | 11.15 | 10.83 | 11.04 | 5,047,151 | -0.23(-2.02%) |
Jun 06, 2017 | 10.70 | 11.27 | 10.70 | 11.27 | 6,737,253 | +0.79(+7.55%) |
Jun 05, 2017 | 10.24 | 10.49 | 10.24 | 10.47 | 3,665,668 | +0.33(+3.23%) |
Jun 02, 2017 | 10.21 | 10.35 | 10.09 | 10.15 | 5,120,263 | -0.14(-1.33%) |
Jun 01, 2017 | 10.03 | 10.33 | 10.00 | 10.28 | 6,024,793 | -0.07(-0.70%) |
May 31, 2017 | 10.31 | 10.45 | 10.16 | 10.36 | 2,733,013 | +0.05(+0.53%) |
May 30, 2017 | 10.26 | 10.41 | 10.23 | 10.30 | 2,382,069 | -0.28(-2.66%) |
May 26, 2017 | 10.42 | 10.65 | 10.42 | 10.58 | 3,050,873 | +0.24(+2.28%) |
May 25, 2017 | 10.56 | 10.60 | 10.22 | 10.35 | 4,415,606 | -0.43(-3.97%) |
May 24, 2017 | 10.74 | 10.89 | 10.45 | 10.77 | 5,407,509 | +0.01(+0.08%) |
May 23, 2017 | 10.97 | 11.17 | 10.73 | 10.77 | 6,136,529 | +0.03(+0.25%) |
May 22, 2017 | 10.65 | 10.81 | 10.65 | 10.74 | 2,796,733 | +0.20(+1.90%) |
May 19, 2017 | 10.52 | 10.72 | 10.48 | 10.54 | 5,400,741 | +0.26(+2.57%) |
May 18, 2017 | 10.66 | 10.66 | 10.25 | 10.27 | 5,326,108 | -0.35(-3.34%) |
May 17, 2017 | 10.62 | 10.81 | 10.52 | 10.63 | 5,236,492 | +0.42(+4.10%) |
May 16, 2017 | 10.21 | 10.28 | 10.16 | 10.21 | 3,478,818 | -0.01(-0.09%) |
May 15, 2017 | 10.42 | 10.43 | 10.03 | 10.22 | 4,280,476 | -0.06(-0.62%) |
May 12, 2017 | 10.33 | 10.44 | 10.25 | 10.28 | 4,821,699 | +0.05(+0.44%) |
May 11, 2017 | 10.05 | 10.28 | 10.05 | 10.24 | 3,500,771 | +0.30(+3.02%) |
May 10, 2017 | 9.874 | 10.04 | 9.865 | 9.938 | 5,234,523 | +0.30(+3.11%) |
May 09, 2017 | 9.329 | 9.665 | 9.324 | 9.638 | 6,298,863 | -0.24(-2.39%) |
May 08, 2017 | 9.820 | 9.983 | 9.806 | 9.874 | 4,295,627 | -0.30(-2.95%) |
May 05, 2017 | 9.874 | 10.25 | 9.847 | 10.17 | 5,458,543 | +0.32(+3.23%) |
May 04, 2017 | 10.10 | 10.11 | 9.820 | 9.856 | 4,768,052 | -0.44(-4.24%) |
May 03, 2017 | 10.35 | 10.69 | 10.29 | 10.29 | 6,308,476 | -0.05(-0.44%) |
May 02, 2017 | 10.11 | 10.39 | 10.11 | 10.34 | 4,687,037 | +0.29(+2.90%) |