Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.250 | 9.550 | 9.100 | 9.500 | 86,629 | +0.25(+2.70%) |
Jul 28, 2017 | 9.450 | 9.500 | 9.175 | 9.250 | 66,286 | -0.20(-2.12%) |
Jul 27, 2017 | 9.550 | 9.650 | 9.300 | 9.450 | 70,885 | -0.15(-1.56%) |
Jul 26, 2017 | 9.650 | 9.650 | 9.250 | 9.600 | 74,847 | +0.00(+0.00%) |
Jul 25, 2017 | 9.400 | 9.825 | 9.350 | 9.600 | 96,004 | +0.30(+3.23%) |
Jul 24, 2017 | 9.550 | 9.750 | 9.250 | 9.300 | 89,981 | -0.20(-2.11%) |
Jul 21, 2017 | 9.400 | 9.575 | 9.225 | 9.500 | 151,433 | +0.20(+2.15%) |
Jul 20, 2017 | 9.300 | 9.350 | 9.250 | 9.300 | 44,588 | +0.00(+0.00%) |
Jul 19, 2017 | 9.200 | 9.400 | 9.150 | 9.300 | 61,746 | +0.10(+1.09%) |
Jul 18, 2017 | 9.200 | 9.400 | 9.100 | 9.200 | 80,763 | -0.15(-1.60%) |
Jul 17, 2017 | 9.100 | 9.400 | 9.050 | 9.350 | 138,577 | +0.10(+1.08%) |
Jul 14, 2017 | 9.100 | 9.300 | 9.000 | 9.250 | 80,962 | +0.10(+1.09%) |
Jul 13, 2017 | 9.100 | 9.250 | 8.950 | 9.150 | 91,514 | +0.00(+0.00%) |
Jul 12, 2017 | 9.200 | 9.200 | 8.975 | 9.150 | 63,437 | -0.05(-0.54%) |
Jul 11, 2017 | 9.150 | 9.200 | 8.950 | 9.200 | 131,522 | +0.10(+1.10%) |
Jul 10, 2017 | 8.800 | 9.175 | 8.775 | 9.100 | 159,075 | +0.25(+2.82%) |
Jul 07, 2017 | 8.800 | 9.000 | 8.750 | 8.850 | 65,878 | +0.05(+0.57%) |
Jul 06, 2017 | 9.000 | 9.090 | 8.550 | 8.800 | 204,819 | -0.30(-3.30%) |
Jul 05, 2017 | 9.300 | 9.300 | 8.975 | 9.100 | 88,721 | -0.30(-3.19%) |
Jul 03, 2017 | 9.100 | 9.400 | 9.050 | 9.400 | 43,179 | +0.30(+3.30%) |
Jun 30, 2017 | 9.200 | 9.200 | 9.020 | 9.100 | 65,425 | -0.10(-1.09%) |
Jun 29, 2017 | 9.450 | 9.500 | 9.100 | 9.200 | 63,209 | -0.15(-1.60%) |
Jun 28, 2017 | 9.050 | 9.400 | 9.050 | 9.350 | 64,380 | +0.30(+3.31%) |
Jun 27, 2017 | 9.300 | 9.300 | 9.000 | 9.050 | 90,097 | -0.25(-2.69%) |
Jun 26, 2017 | 9.100 | 9.500 | 9.050 | 9.300 | 163,801 | +0.25(+2.76%) |
Jun 23, 2017 | 9.000 | 9.200 | 8.950 | 9.050 | 503,069 | +0.05(+0.56%) |
Jun 22, 2017 | 8.850 | 9.050 | 8.750 | 9.000 | 107,439 | +0.15(+1.69%) |
Jun 21, 2017 | 8.900 | 9.150 | 8.750 | 8.850 | 153,548 | -0.10(-1.12%) |
Jun 20, 2017 | 9.250 | 9.250 | 8.900 | 8.950 | 134,954 | -0.40(-4.28%) |
Jun 19, 2017 | 9.400 | 9.450 | 9.000 | 9.350 | 231,179 | +0.05(+0.54%) |
Jun 16, 2017 | 9.250 | 9.400 | 9.050 | 9.300 | 727,549 | -0.05(-0.53%) |
Jun 15, 2017 | 9.450 | 9.600 | 9.350 | 9.350 | 140,959 | -0.30(-3.11%) |
Jun 14, 2017 | 9.450 | 9.750 | 9.100 | 9.650 | 246,706 | +0.20(+2.12%) |
Jun 13, 2017 | 9.900 | 9.900 | 9.425 | 9.450 | 225,941 | -0.40(-4.06%) |
Jun 12, 2017 | 10.10 | 10.15 | 9.775 | 9.850 | 165,890 | -0.20(-1.99%) |
Jun 09, 2017 | 10.10 | 10.18 | 9.950 | 10.05 | 180,324 | -0.05(-0.50%) |
Jun 08, 2017 | 9.700 | 10.10 | 9.650 | 10.10 | 136,789 | +0.35(+3.59%) |
Jun 07, 2017 | 9.900 | 10.05 | 9.550 | 9.750 | 132,138 | -0.20(-2.01%) |
Jun 06, 2017 | 9.950 | 10.00 | 9.750 | 9.950 | 141,490 | +0.00(+0.00%) |
Jun 05, 2017 | 10.00 | 10.12 | 9.800 | 9.950 | 315,811 | +0.00(+0.00%) |
Jun 02, 2017 | 9.950 | 10.15 | 9.950 | 9.950 | 258,467 | -0.05(-0.50%) |
Jun 01, 2017 | 9.450 | 10.12 | 9.350 | 10.00 | 254,541 | +0.75(+8.11%) |
May 31, 2017 | 9.400 | 9.475 | 9.150 | 9.250 | 152,185 | -0.15(-1.60%) |
May 30, 2017 | 9.600 | 9.650 | 9.350 | 9.400 | 107,391 | -0.30(-3.09%) |
May 26, 2017 | 9.550 | 9.700 | 9.450 | 9.700 | 69,577 | +0.15(+1.57%) |
May 25, 2017 | 9.850 | 9.850 | 9.450 | 9.550 | 88,487 | -0.30(-3.05%) |
May 24, 2017 | 9.600 | 9.850 | 9.600 | 9.850 | 85,391 | +0.30(+3.14%) |
May 23, 2017 | 9.600 | 9.650 | 9.450 | 9.550 | 224,074 | +0.05(+0.53%) |
May 22, 2017 | 9.900 | 10.00 | 9.450 | 9.500 | 116,056 | -0.40(-4.04%) |
May 19, 2017 | 9.300 | 9.950 | 9.200 | 9.900 | 162,769 | +0.70(+7.61%) |
May 18, 2017 | 9.350 | 9.350 | 9.025 | 9.200 | 211,407 | -0.20(-2.13%) |
May 17, 2017 | 9.850 | 9.900 | 9.325 | 9.400 | 199,219 | -0.35(-3.59%) |
May 16, 2017 | 9.800 | 9.950 | 9.650 | 9.750 | 93,606 | -0.05(-0.51%) |
May 15, 2017 | 9.800 | 9.900 | 9.800 | 9.800 | 83,361 | -0.05(-0.51%) |
May 12, 2017 | 10.00 | 10.00 | 9.750 | 9.850 | 187,561 | -0.10(-1.01%) |
May 11, 2017 | 9.700 | 9.950 | 9.650 | 9.950 | 100,357 | +0.10(+1.02%) |
May 10, 2017 | 9.900 | 10.25 | 9.525 | 9.850 | 373,332 | -0.90(-8.37%) |
May 09, 2017 | 10.70 | 10.85 | 10.35 | 10.75 | 259,965 | +0.20(+1.90%) |
May 08, 2017 | 10.15 | 10.62 | 10.10 | 10.55 | 136,911 | +0.50(+4.98%) |
May 05, 2017 | 9.950 | 10.20 | 9.900 | 10.05 | 83,422 | +0.10(+1.01%) |
May 04, 2017 | 10.30 | 10.32 | 9.850 | 9.950 | 145,661 | -0.35(-3.40%) |
May 03, 2017 | 10.50 | 10.50 | 10.25 | 10.30 | 108,057 | -0.25(-2.37%) |
May 02, 2017 | 10.95 | 11.05 | 10.45 | 10.55 | 122,201 | -0.45(-4.09%) |