Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.425 | 9.501 | 9.349 | 9.387 | 10,064 | -0.11(-1.20%) |
Jul 28, 2017 | 9.539 | 9.577 | 9.463 | 9.501 | 12,148 | +0.08(+0.81%) |
Jul 27, 2017 | 9.653 | 9.691 | 9.425 | 9.425 | 9,518 | -0.27(-2.75%) |
Jul 26, 2017 | 9.691 | 9.805 | 9.615 | 9.691 | 7,537 | +0.04(+0.39%) |
Jul 25, 2017 | 9.539 | 9.805 | 9.463 | 9.653 | 16,653 | +0.19(+2.01%) |
Jul 24, 2017 | 9.919 | 9.919 | 9.387 | 9.463 | 15,861 | -0.49(-4.96%) |
Jul 21, 2017 | 9.843 | 10.03 | 9.843 | 9.957 | 14,753 | +0.23(+2.34%) |
Jul 20, 2017 | 9.387 | 9.729 | 9.365 | 9.729 | 9,696 | +0.30(+3.23%) |
Jul 19, 2017 | 9.463 | 9.691 | 9.349 | 9.425 | 6,744 | -0.04(-0.40%) |
Jul 18, 2017 | 9.577 | 9.577 | 9.463 | 9.463 | 9,646 | -0.15(-1.58%) |
Jul 17, 2017 | 9.805 | 9.805 | 9.577 | 9.615 | 6,279 | -0.23(-2.32%) |
Jul 14, 2017 | 9.729 | 9.843 | 9.695 | 9.843 | 2,893 | +0.11(+1.17%) |
Jul 13, 2017 | 9.767 | 9.927 | 9.691 | 9.729 | 3,835 | -0.08(-0.78%) |
Jul 12, 2017 | 10.38 | 10.38 | 9.767 | 9.805 | 6,673 | +0.04(+0.39%) |
Jul 11, 2017 | 9.577 | 9.843 | 9.501 | 9.767 | 12,700 | +0.04(+0.39%) |
Jul 10, 2017 | 9.919 | 9.919 | 9.729 | 9.729 | 8,142 | -0.19(-1.92%) |
Jul 07, 2017 | 9.919 | 9.919 | 9.881 | 9.919 | 3,018 | +0.19(+1.95%) |
Jul 06, 2017 | 9.615 | 9.771 | 9.539 | 9.729 | 9,214 | -0.04(-0.39%) |
Jul 05, 2017 | 9.729 | 9.843 | 9.611 | 9.767 | 9,874 | +0.08(+0.78%) |
Jul 03, 2017 | 9.995 | 9.995 | 9.615 | 9.691 | 8,567 | -0.27(-2.67%) |
Jun 30, 2017 | 9.919 | 10.03 | 9.843 | 9.957 | 3,308 | -0.08(-0.76%) |
Jun 29, 2017 | 10.26 | 10.26 | 10.03 | 10.03 | 15,720 | -0.23(-2.22%) |
Jun 28, 2017 | 9.843 | 10.38 | 9.748 | 10.26 | 51,985 | +0.23(+2.27%) |
Jun 27, 2017 | 10.19 | 10.38 | 9.767 | 10.03 | 45,675 | -0.08(-0.75%) |
Jun 26, 2017 | 10.34 | 10.38 | 9.962 | 10.11 | 17,196 | -0.30(-2.92%) |
Jun 23, 2017 | 9.691 | 10.53 | 9.691 | 10.41 | 62,452 | +0.46(+4.58%) |
Jun 22, 2017 | 9.609 | 10.03 | 9.609 | 9.957 | 6,088 | +0.27(+2.75%) |
Jun 21, 2017 | 9.729 | 9.767 | 9.615 | 9.691 | 6,424 | -0.04(-0.39%) |
Jun 20, 2017 | 9.691 | 9.805 | 9.691 | 9.729 | 46,707 | -0.08(-0.78%) |
Jun 19, 2017 | 9.801 | 9.843 | 9.653 | 9.805 | 6,441 | +0.11(+1.18%) |
Jun 16, 2017 | 9.805 | 10.03 | 9.653 | 9.691 | 38,384 | -0.34(-3.41%) |
Jun 15, 2017 | 9.995 | 10.11 | 9.843 | 10.03 | 4,835 | -0.04(-0.38%) |
Jun 14, 2017 | 9.577 | 10.11 | 9.577 | 10.07 | 16,185 | +0.15(+1.53%) |
Jun 13, 2017 | 9.767 | 10.11 | 9.767 | 9.919 | 8,224 | -0.15(-1.51%) |
Jun 12, 2017 | 9.881 | 10.15 | 9.881 | 10.07 | 14,987 | +0.23(+2.32%) |
Jun 09, 2017 | 9.843 | 10.11 | 9.729 | 9.843 | 23,625 | +0.15(+1.57%) |
Jun 08, 2017 | 9.387 | 9.805 | 9.349 | 9.691 | 13,407 | +0.34(+3.66%) |
Jun 07, 2017 | 8.931 | 9.425 | 8.931 | 9.349 | 17,195 | +0.34(+3.80%) |
Jun 06, 2017 | 9.083 | 9.159 | 8.878 | 9.007 | 11,469 | +0.01(+0.13%) |
Jun 05, 2017 | 9.033 | 9.142 | 8.995 | 8.995 | 13,144 | -0.04(-0.42%) |
Jun 02, 2017 | 9.391 | 9.522 | 8.995 | 9.033 | 18,752 | -0.26(-2.83%) |
Jun 01, 2017 | 9.108 | 9.372 | 9.108 | 9.297 | 25,272 | +0.26(+2.92%) |
May 31, 2017 | 8.657 | 9.184 | 8.657 | 9.033 | 22,466 | +0.38(+4.35%) |
May 30, 2017 | 8.732 | 8.766 | 8.619 | 8.657 | 11,691 | -0.08(-0.86%) |
May 26, 2017 | 8.510 | 8.822 | 8.510 | 8.732 | 19,965 | +0.00(+0.00%) |
May 25, 2017 | 8.826 | 8.920 | 8.657 | 8.732 | 11,929 | -0.11(-1.28%) |
May 24, 2017 | 8.845 | 8.883 | 8.770 | 8.845 | 7,784 | +0.08(+0.86%) |
May 23, 2017 | 8.958 | 9.146 | 8.732 | 8.770 | 10,563 | -0.34(-3.72%) |
May 22, 2017 | 8.949 | 9.184 | 8.949 | 9.108 | 9,798 | +0.19(+2.11%) |
May 19, 2017 | 8.920 | 9.071 | 8.770 | 8.920 | 15,751 | -0.04(-0.42%) |
May 18, 2017 | 8.995 | 9.071 | 8.845 | 8.958 | 39,003 | +0.11(+1.28%) |
May 17, 2017 | 9.108 | 9.108 | 8.732 | 8.845 | 39,130 | -0.34(-3.69%) |
May 16, 2017 | 9.481 | 9.522 | 9.108 | 9.184 | 18,899 | -0.23(-2.40%) |
May 15, 2017 | 9.334 | 9.560 | 9.334 | 9.410 | 12,907 | +0.15(+1.63%) |
May 12, 2017 | 9.033 | 9.334 | 9.033 | 9.259 | 28,020 | +0.19(+2.07%) |
May 11, 2017 | 9.071 | 9.146 | 8.732 | 9.071 | 30,984 | +0.04(+0.42%) |
May 10, 2017 | 9.221 | 9.372 | 8.995 | 9.033 | 24,489 | -0.38(-4.00%) |
May 09, 2017 | 9.297 | 9.560 | 8.958 | 9.410 | 19,203 | +0.19(+2.04%) |
May 08, 2017 | 9.221 | 9.334 | 9.204 | 9.221 | 5,883 | +0.00(+0.00%) |
May 05, 2017 | 9.146 | 9.297 | 9.071 | 9.221 | 15,243 | +0.00(+0.00%) |
May 04, 2017 | 9.259 | 9.297 | 9.221 | 9.221 | 7,007 | +0.00(+0.00%) |
May 03, 2017 | 9.447 | 9.522 | 9.108 | 9.221 | 42,379 | -0.30(-3.16%) |
May 02, 2017 | 9.635 | 9.673 | 9.485 | 9.522 | 34,737 | +0.04(+0.40%) |