Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.12 | 10.16 | 9.930 | 10.08 | 154,589 | -0.01(-0.10%) |
Jul 28, 2017 | 9.950 | 10.18 | 9.820 | 10.09 | 220,480 | +0.14(+1.41%) |
Jul 27, 2017 | 9.660 | 9.990 | 9.580 | 9.950 | 122,508 | +0.30(+3.11%) |
Jul 26, 2017 | 9.700 | 9.750 | 9.560 | 9.650 | 146,805 | -0.05(-0.52%) |
Jul 25, 2017 | 9.490 | 9.970 | 9.490 | 9.700 | 237,799 | +0.25(+2.65%) |
Jul 24, 2017 | 9.510 | 9.540 | 9.300 | 9.450 | 233,148 | -0.10(-1.05%) |
Jul 21, 2017 | 9.680 | 9.680 | 9.410 | 9.550 | 346,903 | -0.09(-0.93%) |
Jul 20, 2017 | 9.580 | 9.740 | 9.530 | 9.640 | 142,450 | +0.08(+0.84%) |
Jul 19, 2017 | 9.340 | 9.620 | 9.205 | 9.560 | 167,685 | +0.23(+2.47%) |
Jul 18, 2017 | 9.440 | 9.440 | 9.180 | 9.330 | 185,135 | -0.17(-1.79%) |
Jul 17, 2017 | 9.520 | 9.751 | 9.450 | 9.500 | 216,565 | +0.01(+0.11%) |
Jul 14, 2017 | 9.650 | 9.740 | 9.475 | 9.490 | 185,169 | -0.14(-1.45%) |
Jul 13, 2017 | 9.350 | 9.730 | 9.290 | 9.630 | 512,668 | +0.37(+4.00%) |
Jul 12, 2017 | 9.210 | 9.400 | 9.030 | 9.260 | 437,534 | +0.17(+1.87%) |
Jul 11, 2017 | 9.350 | 9.350 | 8.880 | 9.090 | 451,050 | -0.26(-2.78%) |
Jul 10, 2017 | 9.680 | 9.680 | 9.240 | 9.350 | 288,316 | -0.32(-3.31%) |
Jul 07, 2017 | 9.690 | 9.740 | 9.470 | 9.670 | 342,277 | +0.01(+0.10%) |
Jul 06, 2017 | 9.990 | 10.24 | 9.560 | 9.660 | 597,103 | -0.19(-1.93%) |
Jul 05, 2017 | 9.950 | 9.950 | 9.680 | 9.850 | 543,544 | -0.15(-1.50%) |
Jul 03, 2017 | 9.780 | 10.10 | 9.760 | 10.00 | 331,016 | +0.22(+2.25%) |
Jun 30, 2017 | 9.430 | 9.910 | 9.430 | 9.780 | 522,862 | +0.40(+4.26%) |
Jun 29, 2017 | 9.060 | 9.472 | 9.010 | 9.380 | 355,409 | +0.31(+3.42%) |
Jun 28, 2017 | 9.030 | 9.290 | 9.000 | 9.070 | 349,761 | +0.10(+1.11%) |
Jun 27, 2017 | 8.950 | 9.130 | 8.940 | 8.970 | 378,126 | +0.01(+0.11%) |
Jun 26, 2017 | 8.790 | 9.060 | 8.643 | 8.960 | 172,557 | +0.23(+2.63%) |
Jun 23, 2017 | 8.785 | 8.730 | 758,291 | +0.24(+2.83%) | ||
Jun 22, 2017 | 8.330 | 8.570 | 8.330 | 8.490 | 399,983 | +0.14(+1.68%) |
Jun 21, 2017 | 8.520 | 8.540 | 8.270 | 8.350 | 203,159 | -0.15(-1.76%) |
Jun 20, 2017 | 8.770 | 8.770 | 8.350 | 8.500 | 772,659 | -0.27(-3.08%) |
Jun 19, 2017 | 8.650 | 8.900 | 8.495 | 8.770 | 444,469 | +0.16(+1.86%) |
Jun 16, 2017 | 8.630 | 8.640 | 8.410 | 8.610 | 772,860 | -0.06(-0.69%) |
Jun 15, 2017 | 8.810 | 8.920 | 8.540 | 8.670 | 178,494 | -0.24(-2.69%) |
Jun 14, 2017 | 8.950 | 8.960 | 8.765 | 8.910 | 232,218 | -0.03(-0.34%) |
Jun 13, 2017 | 8.920 | 8.970 | 8.750 | 8.940 | 375,233 | +0.02(+0.22%) |
Jun 12, 2017 | 9.020 | 9.420 | 8.870 | 8.920 | 422,346 | -0.08(-0.89%) |
Jun 09, 2017 | 8.430 | 9.000 | 8.370 | 9.000 | 627,234 | +0.57(+6.76%) |
Jun 08, 2017 | 8.400 | 8.660 | 8.340 | 8.430 | 244,673 | +0.08(+0.96%) |
Jun 07, 2017 | 8.390 | 8.440 | 8.260 | 8.350 | 320,652 | +0.02(+0.24%) |
Jun 06, 2017 | 8.600 | 8.680 | 8.280 | 8.330 | 483,986 | -0.29(-3.36%) |
Jun 05, 2017 | 8.850 | 8.950 | 8.595 | 8.620 | 474,009 | -0.26(-2.93%) |
Jun 02, 2017 | 8.730 | 8.920 | 8.500 | 8.880 | 785,864 | +0.14(+1.60%) |
Jun 01, 2017 | 9.230 | 9.400 | 8.485 | 8.740 | 1,021,323 | -0.67(-7.12%) |
May 31, 2017 | 8.500 | 9.740 | 8.500 | 9.410 | 1,883,984 | +0.91(+10.71%) |
May 30, 2017 | 8.250 | 8.520 | 8.227 | 8.500 | 968,643 | +0.25(+3.03%) |
May 26, 2017 | 8.230 | 8.360 | 7.780 | 8.250 | 259,625 | +0.00(+0.00%) |
May 25, 2017 | 8.100 | 8.330 | 8.050 | 8.250 | 360,499 | +0.24(+3.00%) |
May 24, 2017 | 7.870 | 8.175 | 7.860 | 8.010 | 286,203 | +0.14(+1.78%) |
May 23, 2017 | 7.910 | 8.000 | 7.700 | 7.870 | 242,758 | -0.02(-0.25%) |
May 22, 2017 | 7.740 | 7.978 | 7.700 | 7.890 | 283,922 | +0.16(+2.07%) |
May 19, 2017 | 7.940 | 7.970 | 7.720 | 7.730 | 218,026 | -0.20(-2.52%) |
May 18, 2017 | 7.970 | 8.150 | 7.880 | 7.930 | 200,738 | -0.10(-1.25%) |
May 17, 2017 | 8.140 | 8.260 | 7.950 | 8.030 | 193,162 | -0.17(-2.07%) |
May 16, 2017 | 8.250 | 8.340 | 8.140 | 8.200 | 214,337 | -0.06(-0.73%) |
May 15, 2017 | 8.370 | 8.470 | 8.200 | 8.260 | 177,940 | -0.09(-1.08%) |
May 12, 2017 | 8.550 | 8.600 | 8.340 | 8.350 | 207,962 | -0.26(-3.02%) |
May 11, 2017 | 9.040 | 9.050 | 8.550 | 8.610 | 225,466 | -0.52(-5.70%) |
May 10, 2017 | 9.150 | 9.190 | 9.010 | 9.130 | 123,939 | -0.08(-0.87%) |
May 09, 2017 | 9.250 | 9.390 | 9.170 | 9.210 | 219,992 | -0.04(-0.43%) |
May 08, 2017 | 9.050 | 9.480 | 9.050 | 9.250 | 245,787 | +0.19(+2.10%) |
May 05, 2017 | 8.950 | 9.080 | 8.910 | 9.060 | 163,961 | +0.17(+1.91%) |
May 04, 2017 | 9.070 | 9.250 | 8.845 | 8.890 | 145,364 | -0.18(-1.98%) |
May 03, 2017 | 9.180 | 9.230 | 9.020 | 9.070 | 139,197 | -0.12(-1.31%) |
May 02, 2017 | 9.090 | 9.300 | 9.020 | 9.190 | 194,596 | +0.16(+1.77%) |