Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.628 | 9.651 | 9.592 | 9.637 | 10,848,449 | +0.04(+0.43%) |
Jul 28, 2017 | 9.637 | 9.637 | 9.517 | 9.596 | 8,771,256 | -0.05(-0.47%) |
Jul 27, 2017 | 9.665 | 9.669 | 9.446 | 9.642 | 11,009,895 | +0.09(+0.95%) |
Jul 26, 2017 | 9.519 | 9.587 | 9.510 | 9.551 | 14,081,554 | +0.05(+0.55%) |
Jul 25, 2017 | 9.546 | 9.587 | 9.465 | 9.499 | 10,432,432 | -0.05(-0.50%) |
Jul 24, 2017 | 9.551 | 9.610 | 9.533 | 9.546 | 10,109,201 | +0.00(+0.00%) |
Jul 21, 2017 | 9.488 | 9.569 | 9.434 | 9.546 | 10,154,838 | +0.07(+0.76%) |
Jul 20, 2017 | 9.555 | 9.479 | 9.474 | 11,492,822 | -0.03(-0.33%) | |
Jul 19, 2017 | 9.564 | 9.573 | 9.492 | 9.506 | 10,641,240 | -0.07(-0.71%) |
Jul 18, 2017 | 9.650 | 9.650 | 9.492 | 9.573 | 11,441,452 | -0.11(-1.16%) |
Jul 17, 2017 | 9.749 | 9.785 | 9.677 | 9.686 | 6,501,023 | -0.06(-0.65%) |
Jul 14, 2017 | 9.776 | 9.655 | 9.749 | 8,805,882 | +0.10(+1.08%) | |
Jul 13, 2017 | 9.790 | 9.794 | 9.591 | 9.646 | 8,420,978 | -0.11(-1.16%) |
Jul 12, 2017 | 9.745 | 9.817 | 9.713 | 9.758 | 8,600,113 | +0.05(+0.51%) |
Jul 11, 2017 | 9.713 | 9.763 | 9.664 | 9.709 | 5,654,959 | +0.03(+0.33%) |
Jul 10, 2017 | 9.659 | 9.776 | 9.655 | 9.677 | 7,249,990 | +0.04(+0.37%) |
Jul 07, 2017 | 9.767 | 9.772 | 9.610 | 9.641 | 5,762,908 | -0.11(-1.16%) |
Jul 06, 2017 | 9.767 | 9.794 | 9.718 | 9.754 | 9,019,118 | -0.04(-0.37%) |
Jul 05, 2017 | 9.790 | 9.898 | 9.753 | 9.790 | 8,471,112 | +0.03(+0.28%) |
Jul 03, 2017 | 9.628 | 9.776 | 9.607 | 9.763 | 7,568,342 | +0.16(+1.64%) |
Jun 30, 2017 | 9.610 | 9.657 | 9.585 | 9.605 | 5,628,671 | +0.00(+0.00%) |
Jun 29, 2017 | 9.691 | 9.709 | 9.546 | 9.605 | 9,085,318 | -0.11(-1.16%) |
Jun 28, 2017 | 9.754 | 9.790 | 9.605 | 9.718 | 11,303,230 | +0.01(+0.09%) |
Jun 27, 2017 | 9.968 | 9.982 | 9.704 | 9.709 | 13,165,967 | -0.26(-2.60%) |
Jun 26, 2017 | 9.973 | 9.995 | 9.919 | 9.968 | 5,749,309 | +0.03(+0.32%) |
Jun 23, 2017 | 9.937 | 9.968 | 9.899 | 9.937 | 6,807,839 | +0.02(+0.23%) |
Jun 22, 2017 | 9.852 | 9.932 | 9.852 | 9.915 | 9,966,470 | +0.09(+0.96%) |
Jun 21, 2017 | 9.888 | 9.932 | 9.807 | 9.821 | 5,363,274 | -0.02(-0.18%) |
Jun 20, 2017 | 9.883 | 9.910 | 9.803 | 9.839 | 4,975,604 | -0.03(-0.32%) |
Jun 19, 2017 | 9.910 | 9.955 | 9.847 | 9.870 | 7,202,681 | +0.00(+0.05%) |
Jun 16, 2017 | 9.776 | 9.879 | 9.771 | 9.865 | 11,658,764 | +0.09(+0.96%) |
Jun 15, 2017 | 9.619 | 9.789 | 9.579 | 9.771 | 9,092,132 | +0.09(+0.92%) |
Jun 14, 2017 | 9.570 | 9.718 | 9.557 | 9.682 | 11,048,535 | +0.12(+1.26%) |
Jun 13, 2017 | 9.557 | 9.579 | 9.498 | 9.561 | 5,523,679 | +0.03(+0.33%) |
Jun 12, 2017 | 9.507 | 9.584 | 9.463 | 9.530 | 9,297,729 | -0.02(-0.23%) |
Jun 09, 2017 | 9.440 | 9.579 | 9.420 | 9.552 | 11,119,551 | +0.09(+0.90%) |
Jun 08, 2017 | 9.391 | 9.481 | 9.346 | 9.467 | 7,925,098 | +0.09(+0.95%) |
Jun 07, 2017 | 9.396 | 9.427 | 9.320 | 9.378 | 8,785,049 | +0.01(+0.14%) |
Jun 06, 2017 | 9.333 | 9.378 | 9.293 | 9.364 | 7,007,978 | +0.04(+0.43%) |
Jun 05, 2017 | 9.324 | 9.337 | 9.277 | 9.324 | 7,087,431 | -0.00(-0.05%) |
Jun 02, 2017 | 9.355 | 9.391 | 9.320 | 9.328 | 8,942,989 | -0.03(-0.29%) |
Jun 01, 2017 | 9.297 | 9.431 | 9.267 | 9.355 | 9,418,109 | +0.05(+0.58%) |
May 31, 2017 | 9.190 | 9.306 | 9.176 | 9.302 | 11,318,840 | +0.11(+1.22%) |
May 30, 2017 | 9.181 | 9.208 | 9.145 | 9.190 | 4,467,191 | +0.00(+0.05%) |
May 26, 2017 | 9.185 | 9.199 | 9.078 | 9.185 | 4,728,144 | +0.02(+0.24%) |
May 25, 2017 | 9.167 | 9.198 | 9.114 | 9.163 | 5,336,945 | +0.04(+0.44%) |
May 24, 2017 | 9.123 | 9.159 | 9.079 | 9.123 | 5,528,652 | +0.02(+0.19%) |
May 23, 2017 | 9.025 | 9.134 | 9.025 | 9.105 | 6,186,396 | +0.06(+0.69%) |
May 22, 2017 | 8.959 | 9.079 | 8.946 | 9.043 | 6,016,626 | +0.11(+1.19%) |
May 19, 2017 | 8.884 | 8.941 | 8.852 | 8.937 | 12,080,207 | +0.07(+0.75%) |
May 18, 2017 | 8.919 | 8.972 | 8.857 | 8.870 | 10,964,842 | -0.07(-0.79%) |
May 17, 2017 | 8.892 | 8.970 | 8.884 | 8.941 | 10,414,748 | +0.05(+0.60%) |
May 16, 2017 | 8.928 | 9.003 | 8.884 | 8.888 | 10,353,464 | -0.02(-0.25%) |
May 15, 2017 | 8.870 | 8.928 | 8.861 | 8.910 | 15,800,623 | +0.04(+0.45%) |
May 12, 2017 | 8.892 | 8.915 | 8.826 | 8.870 | 10,353,629 | +0.02(+0.20%) |
May 11, 2017 | 8.826 | 8.857 | 8.804 | 8.852 | 8,014,782 | +0.04(+0.40%) |
May 10, 2017 | 8.728 | 8.848 | 8.719 | 8.817 | 10,257,056 | +0.10(+1.12%) |
May 09, 2017 | 8.906 | 8.959 | 8.680 | 8.719 | 18,518,900 | -0.17(-1.95%) |
May 08, 2017 | 9.003 | 9.021 | 8.859 | 8.892 | 11,028,103 | -0.06(-0.69%) |
May 05, 2017 | 8.892 | 9.010 | 8.888 | 8.954 | 12,602,180 | +0.08(+0.95%) |
May 04, 2017 | 8.915 | 8.941 | 8.798 | 8.870 | 22,627,582 | -0.06(-0.65%) |
May 03, 2017 | 9.096 | 9.141 | 8.919 | 8.928 | 21,737,472 | -0.16(-1.80%) |
May 02, 2017 | 9.119 | 9.159 | 9.059 | 9.092 | 36,661,676 | -0.30(-3.16%) |