Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.440 | 9.516 | 9.364 | 9.402 | 10,048 | -0.11(-1.20%) |
Jul 28, 2017 | 9.554 | 9.592 | 9.478 | 9.516 | 12,129 | +0.08(+0.81%) |
Jul 27, 2017 | 9.669 | 9.707 | 9.440 | 9.440 | 9,503 | -0.27(-2.75%) |
Jul 26, 2017 | 9.707 | 9.821 | 9.631 | 9.707 | 7,525 | +0.04(+0.39%) |
Jul 25, 2017 | 9.554 | 9.821 | 9.478 | 9.669 | 16,626 | +0.19(+2.01%) |
Jul 24, 2017 | 9.935 | 9.935 | 9.402 | 9.478 | 15,835 | -0.49(-4.96%) |
Jul 21, 2017 | 9.859 | 10.05 | 9.859 | 9.973 | 14,729 | +0.23(+2.34%) |
Jul 20, 2017 | 9.402 | 9.745 | 9.381 | 9.745 | 9,680 | +0.30(+3.23%) |
Jul 19, 2017 | 9.478 | 9.707 | 9.364 | 9.440 | 6,733 | -0.04(-0.40%) |
Jul 18, 2017 | 9.592 | 9.592 | 9.478 | 9.478 | 9,630 | -0.15(-1.58%) |
Jul 17, 2017 | 9.821 | 9.821 | 9.592 | 9.631 | 6,269 | -0.23(-2.32%) |
Jul 14, 2017 | 9.745 | 9.859 | 9.710 | 9.859 | 2,888 | +0.11(+1.17%) |
Jul 13, 2017 | 9.783 | 9.943 | 9.707 | 9.745 | 3,828 | -0.08(-0.78%) |
Jul 12, 2017 | 10.39 | 10.39 | 9.783 | 9.821 | 6,662 | +0.04(+0.39%) |
Jul 11, 2017 | 9.592 | 9.859 | 9.516 | 9.783 | 12,679 | +0.04(+0.39%) |
Jul 10, 2017 | 9.935 | 9.935 | 9.745 | 9.745 | 8,129 | -0.19(-1.92%) |
Jul 07, 2017 | 9.935 | 9.935 | 9.897 | 9.935 | 3,013 | +0.19(+1.95%) |
Jul 06, 2017 | 9.631 | 9.787 | 9.554 | 9.745 | 9,199 | -0.04(-0.39%) |
Jul 05, 2017 | 9.745 | 9.859 | 9.627 | 9.783 | 9,858 | +0.08(+0.78%) |
Jul 03, 2017 | 10.01 | 10.01 | 9.631 | 9.707 | 8,553 | -0.27(-2.67%) |
Jun 30, 2017 | 9.935 | 10.05 | 9.859 | 9.973 | 3,303 | -0.08(-0.76%) |
Jun 29, 2017 | 10.28 | 10.28 | 10.05 | 10.05 | 15,695 | -0.23(-2.22%) |
Jun 28, 2017 | 9.859 | 10.39 | 9.764 | 10.28 | 51,901 | +0.23(+2.27%) |
Jun 27, 2017 | 10.20 | 10.39 | 9.783 | 10.05 | 45,601 | -0.08(-0.75%) |
Jun 26, 2017 | 10.35 | 10.39 | 9.978 | 10.13 | 17,169 | -0.30(-2.92%) |
Jun 23, 2017 | 9.707 | 10.54 | 9.707 | 10.43 | 62,351 | +0.46(+4.58%) |
Jun 22, 2017 | 9.625 | 10.05 | 9.625 | 9.973 | 6,079 | +0.27(+2.75%) |
Jun 21, 2017 | 9.745 | 9.783 | 9.631 | 9.707 | 6,413 | -0.04(-0.39%) |
Jun 20, 2017 | 9.707 | 9.821 | 9.707 | 9.745 | 46,631 | -0.08(-0.78%) |
Jun 19, 2017 | 9.817 | 9.859 | 9.669 | 9.821 | 6,431 | +0.11(+1.18%) |
Jun 16, 2017 | 9.821 | 10.05 | 9.669 | 9.707 | 38,322 | -0.34(-3.41%) |
Jun 15, 2017 | 10.01 | 10.13 | 9.859 | 10.05 | 4,827 | -0.04(-0.38%) |
Jun 14, 2017 | 9.592 | 10.13 | 9.592 | 10.09 | 16,159 | +0.15(+1.53%) |
Jun 13, 2017 | 9.783 | 10.13 | 9.783 | 9.935 | 8,210 | -0.15(-1.51%) |
Jun 12, 2017 | 9.897 | 10.16 | 9.897 | 10.09 | 14,963 | +0.23(+2.32%) |
Jun 09, 2017 | 9.859 | 10.13 | 9.745 | 9.859 | 23,587 | +0.15(+1.57%) |
Jun 08, 2017 | 9.402 | 9.821 | 9.364 | 9.707 | 13,386 | +0.34(+3.66%) |
Jun 07, 2017 | 8.945 | 9.440 | 8.945 | 9.364 | 17,167 | +0.34(+3.80%) |
Jun 06, 2017 | 9.098 | 9.174 | 8.892 | 9.021 | 11,451 | +0.01(+0.13%) |
Jun 05, 2017 | 9.048 | 9.157 | 9.010 | 9.010 | 13,123 | -0.04(-0.42%) |
Jun 02, 2017 | 9.406 | 9.538 | 9.010 | 9.048 | 18,721 | -0.26(-2.83%) |
Jun 01, 2017 | 9.123 | 9.387 | 9.123 | 9.312 | 25,231 | +0.26(+2.92%) |
May 31, 2017 | 8.671 | 9.199 | 8.671 | 9.048 | 22,430 | +0.38(+4.35%) |
May 30, 2017 | 8.746 | 8.780 | 8.633 | 8.671 | 11,672 | -0.08(-0.86%) |
May 26, 2017 | 8.524 | 8.837 | 8.524 | 8.746 | 19,932 | +0.00(+0.00%) |
May 25, 2017 | 8.840 | 8.935 | 8.671 | 8.746 | 11,910 | -0.11(-1.28%) |
May 24, 2017 | 8.859 | 8.897 | 8.784 | 8.859 | 7,772 | +0.08(+0.86%) |
May 23, 2017 | 8.972 | 9.161 | 8.746 | 8.784 | 10,546 | -0.34(-3.72%) |
May 22, 2017 | 8.963 | 9.199 | 8.963 | 9.123 | 9,782 | +0.19(+2.11%) |
May 19, 2017 | 8.935 | 9.085 | 8.784 | 8.935 | 15,725 | -0.04(-0.42%) |
May 18, 2017 | 9.010 | 9.085 | 8.859 | 8.972 | 38,939 | +0.11(+1.28%) |
May 17, 2017 | 9.123 | 9.123 | 8.746 | 8.859 | 39,067 | -0.34(-3.69%) |
May 16, 2017 | 9.496 | 9.538 | 9.123 | 9.199 | 18,869 | -0.23(-2.40%) |
May 15, 2017 | 9.349 | 9.576 | 9.349 | 9.425 | 12,886 | +0.15(+1.63%) |
May 12, 2017 | 9.048 | 9.349 | 9.048 | 9.274 | 27,975 | +0.19(+2.07%) |
May 11, 2017 | 9.085 | 9.161 | 8.746 | 9.085 | 30,934 | +0.04(+0.42%) |
May 10, 2017 | 9.236 | 9.387 | 9.010 | 9.048 | 24,450 | -0.38(-4.00%) |
May 09, 2017 | 9.312 | 9.576 | 8.972 | 9.425 | 19,172 | +0.19(+2.04%) |
May 08, 2017 | 9.236 | 9.349 | 9.219 | 9.236 | 5,874 | +0.00(+0.00%) |
May 05, 2017 | 9.161 | 9.312 | 9.085 | 9.236 | 15,219 | +0.00(+0.00%) |
May 04, 2017 | 9.274 | 9.312 | 9.236 | 9.236 | 6,996 | +0.00(+0.00%) |
May 03, 2017 | 9.462 | 9.538 | 9.123 | 9.236 | 42,311 | -0.30(-3.16%) |
May 02, 2017 | 9.651 | 9.689 | 9.500 | 9.538 | 34,681 | +0.04(+0.40%) |