Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.937 | 10.05 | 9.882 | 10.00 | 334,014 | +0.06(+0.58%) |
Jul 28, 2017 | 9.948 | 9.989 | 9.879 | 9.942 | 167,122 | -0.01(-0.12%) |
Jul 27, 2017 | 9.977 | 9.977 | 9.908 | 9.954 | 194,186 | -0.01(-0.12%) |
Jul 26, 2017 | 9.902 | 9.983 | 9.867 | 9.966 | 243,356 | +0.08(+0.82%) |
Jul 25, 2017 | 9.977 | 10.01 | 9.861 | 9.884 | 426,841 | -0.06(-0.64%) |
Jul 24, 2017 | 10.05 | 10.05 | 9.942 | 9.948 | 251,816 | -0.10(-0.98%) |
Jul 21, 2017 | 10.06 | 10.09 | 9.971 | 10.05 | 525,972 | +0.08(+0.76%) |
Jul 20, 2017 | 9.937 | 10.01 | 9.867 | 9.971 | 384,818 | +0.07(+0.70%) |
Jul 19, 2017 | 9.798 | 9.966 | 9.780 | 9.902 | 609,037 | +0.10(+1.06%) |
Jul 18, 2017 | 9.902 | 9.942 | 9.751 | 9.798 | 471,014 | -0.14(-1.46%) |
Jul 17, 2017 | 9.942 | 9.971 | 9.855 | 9.942 | 474,687 | +0.02(+0.23%) |
Jul 14, 2017 | 9.815 | 9.983 | 9.786 | 9.919 | 529,768 | +0.10(+1.06%) |
Jul 13, 2017 | 9.960 | 9.966 | 9.757 | 9.815 | 349,555 | -0.15(-1.51%) |
Jul 12, 2017 | 10.01 | 10.06 | 9.937 | 9.966 | 259,244 | +0.03(+0.29%) |
Jul 11, 2017 | 9.896 | 10.02 | 9.838 | 9.937 | 524,149 | +0.05(+0.47%) |
Jul 10, 2017 | 9.855 | 9.960 | 9.832 | 9.890 | 431,663 | +0.03(+0.29%) |
Jul 07, 2017 | 10.00 | 10.04 | 9.832 | 9.861 | 327,061 | -0.13(-1.28%) |
Jul 06, 2017 | 9.908 | 9.989 | 9.855 | 9.989 | 489,858 | +0.04(+0.41%) |
Jul 05, 2017 | 9.966 | 9.971 | 9.867 | 9.948 | 431,941 | -0.01(-0.12%) |
Jul 03, 2017 | 9.902 | 9.989 | 9.861 | 9.960 | 279,765 | +0.09(+0.94%) |
Jun 30, 2017 | 9.867 | 9.902 | 9.809 | 9.867 | 352,539 | +0.03(+0.35%) |
Jun 29, 2017 | 9.896 | 9.896 | 9.740 | 9.832 | 288,350 | -0.06(-0.59%) |
Jun 28, 2017 | 9.832 | 9.925 | 9.757 | 9.890 | 502,764 | +0.09(+0.89%) |
Jun 27, 2017 | 9.989 | 10.05 | 9.798 | 9.803 | 660,269 | -0.19(-1.91%) |
Jun 26, 2017 | 9.966 | 10.04 | 9.902 | 9.994 | 369,477 | +0.07(+0.70%) |
Jun 23, 2017 | 9.855 | 9.939 | 9.815 | 9.925 | 398,775 | +0.07(+0.70%) |
Jun 22, 2017 | 9.751 | 9.913 | 9.751 | 9.855 | 281,528 | +0.12(+1.19%) |
Jun 21, 2017 | 9.913 | 9.954 | 9.734 | 9.740 | 511,124 | -0.13(-1.35%) |
Jun 20, 2017 | 9.942 | 9.960 | 9.821 | 9.873 | 342,307 | -0.08(-0.81%) |
Jun 19, 2017 | 10.08 | 10.09 | 9.925 | 9.954 | 554,759 | -0.12(-1.21%) |
Jun 16, 2017 | 9.815 | 10.08 | 9.769 | 10.08 | 3,608,118 | +0.20(+1.99%) |
Jun 15, 2017 | 9.740 | 9.884 | 9.740 | 9.879 | 350,629 | +0.06(+0.59%) |
Jun 14, 2017 | 9.769 | 9.832 | 9.705 | 9.821 | 380,545 | +0.03(+0.35%) |
Jun 13, 2017 | 9.797 | 9.837 | 9.695 | 9.786 | 498,738 | +0.01(+0.12%) |
Jun 12, 2017 | 9.786 | 9.883 | 9.718 | 9.775 | 435,739 | -0.01(-0.12%) |
Jun 09, 2017 | 9.666 | 9.849 | 9.666 | 9.786 | 580,359 | +0.13(+1.30%) |
Jun 08, 2017 | 9.541 | 9.729 | 9.490 | 9.661 | 507,431 | +0.10(+1.01%) |
Jun 07, 2017 | 9.558 | 9.609 | 9.478 | 9.564 | 561,338 | +0.02(+0.24%) |
Jun 06, 2017 | 9.570 | 9.587 | 9.513 | 9.541 | 510,804 | -0.08(-0.83%) |
Jun 05, 2017 | 9.746 | 9.746 | 9.615 | 9.621 | 416,958 | -0.14(-1.40%) |
Jun 02, 2017 | 9.786 | 9.889 | 9.706 | 9.758 | 562,779 | +0.01(+0.12%) |
Jun 01, 2017 | 9.661 | 9.752 | 9.609 | 9.746 | 464,086 | +0.11(+1.12%) |
May 31, 2017 | 9.655 | 9.712 | 9.547 | 9.638 | 482,414 | -0.01(-0.06%) |
May 30, 2017 | 9.661 | 9.689 | 9.598 | 9.644 | 382,547 | -0.03(-0.29%) |
May 26, 2017 | 9.672 | 9.672 | 9.558 | 9.672 | 389,704 | +0.00(+0.00%) |
May 25, 2017 | 9.678 | 9.763 | 9.632 | 9.672 | 358,290 | +0.01(+0.12%) |
May 24, 2017 | 9.552 | 9.683 | 9.524 | 9.661 | 554,389 | +0.16(+1.68%) |
May 23, 2017 | 9.461 | 9.530 | 9.370 | 9.501 | 312,958 | +0.06(+0.60%) |
May 22, 2017 | 9.353 | 9.456 | 9.291 | 9.444 | 468,853 | +0.11(+1.16%) |
May 19, 2017 | 9.376 | 9.450 | 9.262 | 9.336 | 722,122 | -0.03(-0.30%) |
May 18, 2017 | 9.342 | 9.416 | 9.262 | 9.364 | 532,327 | +0.02(+0.24%) |
May 17, 2017 | 9.433 | 9.456 | 9.330 | 9.342 | 543,336 | -0.14(-1.50%) |
May 16, 2017 | 9.473 | 9.498 | 9.433 | 9.484 | 311,604 | +0.02(+0.24%) |
May 15, 2017 | 9.387 | 9.535 | 9.336 | 9.461 | 338,417 | +0.08(+0.85%) |
May 12, 2017 | 9.473 | 9.507 | 9.370 | 9.382 | 383,576 | -0.08(-0.84%) |
May 11, 2017 | 9.473 | 9.484 | 9.416 | 9.461 | 538,612 | -0.03(-0.36%) |
May 10, 2017 | 9.439 | 9.510 | 9.410 | 9.495 | 417,643 | +0.05(+0.54%) |
May 09, 2017 | 9.729 | 9.740 | 9.410 | 9.444 | 751,118 | -0.24(-2.47%) |
May 08, 2017 | 9.678 | 9.729 | 9.638 | 9.683 | 538,979 | +0.01(+0.06%) |
May 05, 2017 | 9.541 | 9.740 | 9.433 | 9.678 | 724,795 | +0.18(+1.92%) |
May 04, 2017 | 9.541 | 9.632 | 9.478 | 9.495 | 1,046,295 | -0.03(-0.36%) |
May 03, 2017 | 9.723 | 9.723 | 9.495 | 9.530 | 910,635 | -0.22(-2.22%) |
May 02, 2017 | 9.849 | 9.854 | 9.712 | 9.746 | 642,466 | -0.10(-1.04%) |