Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.713 | 9.832 | 9.689 | 9.713 | 224,151 | -0.05(-0.49%) |
Jul 28, 2017 | 9.784 | 9.856 | 9.665 | 9.760 | 294,735 | +0.05(+0.49%) |
Jul 27, 2017 | 9.760 | 9.784 | 9.665 | 9.713 | 156,699 | +0.02(+0.25%) |
Jul 26, 2017 | 9.760 | 9.879 | 9.665 | 9.689 | 190,084 | +0.02(+0.25%) |
Jul 25, 2017 | 9.760 | 9.928 | 9.645 | 9.665 | 243,256 | -0.10(-0.98%) |
Jul 24, 2017 | 9.594 | 9.760 | 9.546 | 9.760 | 298,257 | +0.17(+1.74%) |
Jul 21, 2017 | 9.737 | 9.737 | 9.466 | 9.594 | 335,519 | +0.05(+0.50%) |
Jul 20, 2017 | 9.713 | 9.856 | 9.522 | 9.546 | 329,525 | -0.10(-0.99%) |
Jul 19, 2017 | 9.522 | 9.713 | 9.475 | 9.641 | 264,133 | +0.12(+1.25%) |
Jul 18, 2017 | 9.737 | 9.737 | 9.355 | 9.522 | 283,076 | -0.14(-1.48%) |
Jul 17, 2017 | 9.618 | 9.903 | 9.594 | 9.665 | 347,065 | +0.07(+0.74%) |
Jul 14, 2017 | 9.379 | 9.760 | 9.332 | 9.594 | 382,375 | +0.19(+2.03%) |
Jul 13, 2017 | 9.641 | 9.689 | 9.189 | 9.403 | 562,895 | -0.21(-2.23%) |
Jul 12, 2017 | 9.784 | 9.927 | 9.570 | 9.618 | 786,780 | -0.39(-3.89%) |
Jul 11, 2017 | 9.938 | 10.14 | 9.869 | 10.01 | 1,427,447 | -0.02(-0.23%) |
Jul 10, 2017 | 10.01 | 10.05 | 9.778 | 10.03 | 1,053,810 | +0.11(+1.15%) |
Jul 07, 2017 | 9.778 | 9.938 | 9.549 | 9.915 | 890,470 | +0.25(+2.61%) |
Jul 06, 2017 | 9.800 | 9.938 | 9.617 | 9.663 | 306,575 | -0.21(-2.09%) |
Jul 05, 2017 | 9.846 | 9.892 | 9.549 | 9.869 | 483,206 | +0.02(+0.23%) |
Jul 03, 2017 | 10.03 | 10.17 | 9.732 | 9.846 | 479,719 | -0.05(-0.46%) |
Jun 30, 2017 | 9.778 | 10.05 | 9.686 | 9.892 | 654,003 | +0.18(+1.89%) |
Jun 29, 2017 | 9.617 | 9.823 | 9.571 | 9.709 | 315,772 | +0.11(+1.19%) |
Jun 28, 2017 | 9.503 | 9.671 | 9.480 | 9.594 | 182,144 | +0.14(+1.45%) |
Jun 27, 2017 | 9.549 | 9.663 | 9.440 | 9.457 | 317,071 | -0.09(-0.96%) |
Jun 26, 2017 | 9.457 | 9.640 | 9.394 | 9.549 | 369,252 | +0.05(+0.48%) |
Jun 23, 2017 | 9.274 | 9.526 | 9.182 | 9.503 | 255,527 | +0.27(+2.98%) |
Jun 22, 2017 | 9.091 | 9.260 | 9.068 | 9.228 | 191,990 | +0.11(+1.26%) |
Jun 21, 2017 | 9.297 | 9.464 | 9.114 | 9.114 | 281,195 | -0.18(-1.97%) |
Jun 20, 2017 | 9.320 | 9.571 | 8.976 | 9.297 | 452,671 | -0.07(-0.73%) |
Jun 19, 2017 | 9.526 | 9.549 | 9.342 | 9.365 | 201,687 | -0.16(-1.68%) |
Jun 16, 2017 | 9.388 | 9.526 | 9.228 | 9.526 | 158,977 | +0.21(+2.21%) |
Jun 15, 2017 | 9.411 | 9.503 | 9.136 | 9.320 | 394,686 | -0.21(-2.16%) |
Jun 14, 2017 | 9.549 | 9.617 | 9.297 | 9.526 | 259,196 | -0.02(-0.24%) |
Jun 13, 2017 | 9.480 | 9.657 | 9.480 | 9.549 | 279,160 | +0.02(+0.24%) |
Jun 12, 2017 | 9.571 | 9.686 | 9.457 | 9.526 | 287,894 | -0.05(-0.48%) |
Jun 09, 2017 | 9.434 | 9.823 | 9.411 | 9.571 | 400,940 | +0.21(+2.20%) |
Jun 08, 2017 | 9.430 | 9.526 | 9.205 | 9.365 | 264,718 | -0.02(-0.24%) |
Jun 07, 2017 | 9.617 | 9.732 | 9.182 | 9.388 | 476,747 | -0.23(-2.38%) |
Jun 06, 2017 | 9.503 | 9.663 | 9.297 | 9.617 | 354,371 | +0.23(+2.44%) |
Jun 05, 2017 | 9.205 | 9.571 | 9.068 | 9.388 | 588,876 | -0.07(-0.73%) |
Jun 02, 2017 | 9.686 | 9.686 | 9.329 | 9.457 | 471,742 | -0.14(-1.43%) |
Jun 01, 2017 | 9.411 | 9.663 | 9.297 | 9.594 | 491,759 | +0.21(+2.20%) |
May 31, 2017 | 9.320 | 9.434 | 9.228 | 9.388 | 274,795 | +0.00(+0.00%) |
May 30, 2017 | 9.342 | 9.617 | 9.205 | 9.388 | 594,383 | +0.14(+1.49%) |
May 26, 2017 | 9.136 | 9.319 | 9.136 | 9.251 | 267,391 | +0.09(+1.00%) |
May 25, 2017 | 9.411 | 9.571 | 9.068 | 9.159 | 533,847 | -0.21(-2.20%) |
May 24, 2017 | 9.457 | 9.695 | 9.342 | 9.365 | 430,731 | +0.02(+0.25%) |
May 23, 2017 | 9.228 | 9.571 | 9.228 | 9.342 | 380,467 | +0.11(+1.24%) |
May 22, 2017 | 9.114 | 9.283 | 9.068 | 9.228 | 397,818 | +0.16(+1.77%) |
May 19, 2017 | 8.999 | 9.228 | 8.978 | 9.068 | 259,796 | +0.18(+2.06%) |
May 18, 2017 | 8.930 | 9.228 | 8.816 | 8.885 | 463,233 | -0.05(-0.51%) |
May 17, 2017 | 9.114 | 9.159 | 8.930 | 8.930 | 294,107 | -0.21(-2.26%) |
May 16, 2017 | 9.159 | 9.274 | 9.091 | 9.136 | 246,123 | -0.02(-0.25%) |
May 15, 2017 | 9.388 | 9.549 | 9.136 | 9.159 | 559,941 | +0.00(+0.00%) |
May 12, 2017 | 8.793 | 9.159 | 8.793 | 9.159 | 437,465 | +0.34(+3.90%) |
May 11, 2017 | 8.793 | 9.022 | 8.656 | 8.816 | 391,859 | +0.09(+1.05%) |
May 10, 2017 | 8.747 | 9.091 | 8.701 | 8.724 | 590,533 | +0.02(+0.26%) |
May 09, 2017 | 8.862 | 8.901 | 8.678 | 8.701 | 248,892 | -0.11(-1.30%) |
May 08, 2017 | 8.793 | 9.091 | 8.793 | 8.816 | 577,056 | +0.11(+1.32%) |
May 05, 2017 | 8.564 | 8.907 | 8.564 | 8.701 | 369,232 | +0.14(+1.60%) |
May 04, 2017 | 8.633 | 8.747 | 8.495 | 8.564 | 385,144 | -0.14(-1.58%) |
May 03, 2017 | 8.678 | 8.907 | 8.610 | 8.701 | 351,207 | +0.02(+0.26%) |
May 02, 2017 | 8.930 | 9.020 | 8.610 | 8.678 | 455,536 | -0.21(-2.32%) |