Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.850 | 8.950 | 8.700 | 8.750 | 19,283 | -0.16(-1.80%) |
Jul 28, 2017 | 9.170 | 9.170 | 8.810 | 8.910 | 19,821 | -0.14(-1.55%) |
Jul 27, 2017 | 9.160 | 9.320 | 8.910 | 9.050 | 2,935 | -0.10(-1.09%) |
Jul 26, 2017 | 9.305 | 9.350 | 8.930 | 9.150 | 4,159 | +0.22(+2.46%) |
Jul 25, 2017 | 8.946 | 9.330 | 8.900 | 8.930 | 16,732 | +0.03(+0.36%) |
Jul 24, 2017 | 8.682 | 9.000 | 8.682 | 8.898 | 7,980 | +0.30(+3.46%) |
Jul 21, 2017 | 9.090 | 9.090 | 8.500 | 8.600 | 60,946 | -0.50(-5.49%) |
Jul 20, 2017 | 9.200 | 9.200 | 9.100 | 9.100 | 12,592 | -0.09(-0.98%) |
Jul 19, 2017 | 9.210 | 9.380 | 9.160 | 9.190 | 6,299 | -0.06(-0.65%) |
Jul 18, 2017 | 9.270 | 9.488 | 9.180 | 9.250 | 11,926 | +0.00(+0.00%) |
Jul 17, 2017 | 9.150 | 9.665 | 9.150 | 9.250 | 12,438 | -0.03(-0.32%) |
Jul 14, 2017 | 9.000 | 9.300 | 8.930 | 9.280 | 9,395 | +0.32(+3.57%) |
Jul 13, 2017 | 8.810 | 8.990 | 8.750 | 8.960 | 11,163 | +0.13(+1.47%) |
Jul 12, 2017 | 9.090 | 9.095 | 8.750 | 8.830 | 8,741 | -0.21(-2.32%) |
Jul 11, 2017 | 9.090 | 9.190 | 8.987 | 9.040 | 5,024 | -0.04(-0.44%) |
Jul 10, 2017 | 9.450 | 9.450 | 8.950 | 9.080 | 13,256 | -0.15(-1.63%) |
Jul 07, 2017 | 9.170 | 9.550 | 9.170 | 9.230 | 10,440 | -0.16(-1.70%) |
Jul 06, 2017 | 9.340 | 9.700 | 8.840 | 9.390 | 28,997 | -0.02(-0.21%) |
Jul 05, 2017 | 9.540 | 9.850 | 9.370 | 9.410 | 43,936 | +0.04(+0.43%) |
Jul 03, 2017 | 9.910 | 9.910 | 9.280 | 9.370 | 46,743 | -0.15(-1.58%) |
Jun 30, 2017 | 9.400 | 9.740 | 9.400 | 9.520 | 11,260 | +0.13(+1.38%) |
Jun 29, 2017 | 9.740 | 9.740 | 9.310 | 9.390 | 37,901 | -0.27(-2.80%) |
Jun 28, 2017 | 9.620 | 9.850 | 9.620 | 9.660 | 15,115 | +0.10(+1.05%) |
Jun 27, 2017 | 10.07 | 10.13 | 9.510 | 9.560 | 23,761 | -0.51(-5.06%) |
Jun 26, 2017 | 9.850 | 10.55 | 9.850 | 10.07 | 40,785 | +0.09(+0.90%) |
Jun 23, 2017 | 10.08 | 10.33 | 9.650 | 9.980 | 658,544 | -0.01(-0.10%) |
Jun 22, 2017 | 10.00 | 10.31 | 9.860 | 9.990 | 37,980 | +0.06(+0.60%) |
Jun 21, 2017 | 9.880 | 10.09 | 9.570 | 9.930 | 17,019 | +0.07(+0.71%) |
Jun 20, 2017 | 9.710 | 10.00 | 9.570 | 9.860 | 29,273 | -0.02(-0.20%) |
Jun 19, 2017 | 9.950 | 10.11 | 9.760 | 9.880 | 34,890 | +0.04(+0.41%) |
Jun 16, 2017 | 9.850 | 9.960 | 9.740 | 9.840 | 34,154 | -0.12(-1.20%) |
Jun 15, 2017 | 9.860 | 10.05 | 9.750 | 9.960 | 25,265 | +0.01(+0.10%) |
Jun 14, 2017 | 9.730 | 10.15 | 9.570 | 9.950 | 16,783 | +0.22(+2.26%) |
Jun 13, 2017 | 9.960 | 9.960 | 9.500 | 9.730 | 13,841 | -0.24(-2.41%) |
Jun 12, 2017 | 10.04 | 10.09 | 9.890 | 9.970 | 30,841 | -0.19(-1.87%) |
Jun 09, 2017 | 9.410 | 10.23 | 9.410 | 10.16 | 33,329 | +0.31(+3.15%) |
Jun 08, 2017 | 9.140 | 9.850 | 9.140 | 9.850 | 15,577 | +0.42(+4.45%) |
Jun 07, 2017 | 9.610 | 9.690 | 9.360 | 9.430 | 18,052 | -0.21(-2.18%) |
Jun 06, 2017 | 9.426 | 9.680 | 9.350 | 9.640 | 16,911 | +0.22(+2.34%) |
Jun 05, 2017 | 9.800 | 9.950 | 9.250 | 9.420 | 63,977 | -0.63(-6.27%) |
Jun 02, 2017 | 9.350 | 10.11 | 9.280 | 10.05 | 34,097 | +0.77(+8.30%) |
Jun 01, 2017 | 9.855 | 9.855 | 9.250 | 9.280 | 180,857 | -0.01(-0.11%) |
May 31, 2017 | 9.500 | 9.680 | 9.000 | 9.290 | 28,195 | +0.32(+3.57%) |
May 30, 2017 | 9.340 | 9.340 | 8.900 | 8.970 | 68,040 | -0.16(-1.75%) |
May 26, 2017 | 9.240 | 9.300 | 9.100 | 9.130 | 89,471 | -0.27(-2.87%) |
May 25, 2017 | 9.700 | 9.710 | 9.370 | 9.400 | 23,017 | -0.47(-4.76%) |
May 24, 2017 | 10.00 | 10.00 | 9.750 | 9.870 | 12,752 | -0.01(-0.10%) |
May 23, 2017 | 10.21 | 10.21 | 9.780 | 9.880 | 10,019 | -0.17(-1.69%) |
May 22, 2017 | 10.85 | 10.85 | 10.02 | 10.05 | 35,671 | -0.02(-0.20%) |
May 19, 2017 | 9.770 | 10.30 | 9.770 | 10.07 | 19,152 | +0.16(+1.61%) |
May 18, 2017 | 10.31 | 10.47 | 9.850 | 9.910 | 38,639 | -0.46(-4.44%) |
May 17, 2017 | 11.30 | 11.31 | 10.32 | 10.37 | 25,040 | -0.97(-8.55%) |
May 16, 2017 | 12.02 | 12.05 | 11.26 | 11.34 | 22,322 | -0.70(-5.81%) |
May 15, 2017 | 11.84 | 12.21 | 11.81 | 12.04 | 19,410 | +0.10(+0.84%) |
May 12, 2017 | 11.69 | 12.02 | 11.66 | 11.94 | 12,503 | -0.05(-0.42%) |
May 11, 2017 | 11.92 | 11.99 | 11.73 | 11.99 | 22,426 | +0.19(+1.61%) |
May 10, 2017 | 12.15 | 12.15 | 11.80 | 11.80 | 36,592 | +0.01(+0.08%) |
May 09, 2017 | 11.78 | 11.92 | 11.66 | 11.79 | 12,459 | +0.02(+0.17%) |
May 08, 2017 | 11.68 | 11.89 | 11.66 | 11.77 | 19,089 | +0.09(+0.77%) |
May 05, 2017 | 11.77 | 11.77 | 11.68 | 11.68 | 17,376 | -0.10(-0.85%) |
May 04, 2017 | 11.74 | 12.04 | 11.71 | 11.78 | 15,739 | -0.17(-1.42%) |
May 03, 2017 | 12.13 | 12.13 | 11.82 | 11.95 | 36,530 | +0.16(+1.36%) |
May 02, 2017 | 11.90 | 11.90 | 11.71 | 11.79 | 17,701 | -0.11(-0.92%) |