Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.427 | 9.475 | 9.280 | 9.466 | 8,425,193 | +0.10(+1.04%) |
Jul 28, 2017 | 9.310 | 9.397 | 9.193 | 9.368 | 19,378,098 | +0.02(+0.21%) |
Jul 27, 2017 | 9.602 | 9.612 | 9.290 | 9.349 | 12,025,661 | -0.26(-2.74%) |
Jul 26, 2017 | 9.612 | 9.739 | 9.397 | 9.612 | 18,213,278 | -0.23(-2.38%) |
Jul 25, 2017 | 9.856 | 9.904 | 9.826 | 9.846 | 6,221,207 | -0.02(-0.20%) |
Jul 24, 2017 | 9.904 | 9.943 | 9.797 | 9.865 | 6,788,443 | -0.06(-0.59%) |
Jul 21, 2017 | 9.709 | 9.943 | 9.651 | 9.924 | 9,770,938 | +0.19(+2.00%) |
Jul 20, 2017 | 9.592 | 9.763 | 9.592 | 9.729 | 9,127,773 | +0.14(+1.42%) |
Jul 19, 2017 | 9.641 | 9.661 | 9.534 | 9.592 | 13,976,745 | +0.00(+0.00%) |
Jul 18, 2017 | 9.758 | 9.758 | 9.466 | 9.592 | 25,461,300 | -0.19(-1.99%) |
Jul 17, 2017 | 9.729 | 9.875 | 9.675 | 9.787 | 15,044,257 | -0.21(-2.14%) |
Jul 14, 2017 | 10.04 | 9.856 | 10.00 | 11,550,116 | +0.06(+0.59%) | |
Jul 13, 2017 | 10.00 | 10.00 | 9.827 | 9.943 | 15,798,973 | -0.06(-0.58%) |
Jul 12, 2017 | 10.00 | 10.11 | 9.972 | 10.00 | 19,139,848 | +0.11(+1.08%) |
Jul 11, 2017 | 9.797 | 9.924 | 9.758 | 9.895 | 15,832,556 | +0.08(+0.79%) |
Jul 10, 2017 | 9.670 | 9.856 | 9.602 | 9.817 | 21,764,966 | +0.20(+2.13%) |
Jul 07, 2017 | 9.456 | 9.670 | 9.436 | 9.612 | 19,815,934 | +0.19(+2.07%) |
Jul 06, 2017 | 9.475 | 9.534 | 9.407 | 9.417 | 16,372,279 | -0.12(-1.23%) |
Jul 05, 2017 | 9.378 | 9.592 | 9.339 | 9.534 | 17,871,358 | +0.12(+1.24%) |
Jul 03, 2017 | 9.193 | 9.461 | 9.168 | 9.417 | 11,766,948 | +0.23(+2.55%) |
Jun 30, 2017 | 9.095 | 9.193 | 8.988 | 9.183 | 15,113,042 | +0.12(+1.29%) |
Jun 29, 2017 | 9.154 | 9.183 | 8.959 | 9.066 | 17,201,696 | -0.09(-0.96%) |
Jun 28, 2017 | 8.949 | 9.163 | 8.949 | 9.154 | 16,326,343 | +0.24(+2.74%) |
Jun 27, 2017 | 8.959 | 8.929 | 8.822 | 8.910 | 10,415,172 | -0.05(-0.54%) |
Jun 26, 2017 | 9.076 | 9.076 | 8.861 | 8.959 | 7,665,190 | +0.00(+0.00%) |
Jun 23, 2017 | 8.959 | 9.027 | 8.871 | 8.959 | 14,658,405 | +0.05(+0.55%) |
Jun 22, 2017 | 8.871 | 8.988 | 8.773 | 8.910 | 14,579,822 | +0.04(+0.44%) |
Jun 21, 2017 | 8.822 | 8.910 | 8.715 | 8.871 | 12,826,018 | +0.08(+0.89%) |
Jun 20, 2017 | 9.007 | 9.037 | 8.783 | 8.793 | 13,883,302 | -0.20(-2.28%) |
Jun 19, 2017 | 8.725 | 9.105 | 8.705 | 8.998 | 11,650,153 | -0.01(-0.11%) |
Jun 16, 2017 | 9.017 | 9.115 | 8.851 | 9.007 | 11,938,257 | +0.10(+1.09%) |
Jun 15, 2017 | 8.861 | 9.007 | 8.861 | 8.910 | 8,106,751 | -0.15(-1.61%) |
Jun 14, 2017 | 9.037 | 9.160 | 8.973 | 9.056 | 11,318,600 | +0.02(+0.22%) |
Jun 13, 2017 | 9.066 | 9.071 | 8.949 | 9.037 | 7,542,202 | -0.01(-0.11%) |
Jun 12, 2017 | 8.910 | 9.056 | 8.890 | 9.046 | 6,265,039 | +0.01(+0.11%) |
Jun 09, 2017 | 8.803 | 9.037 | 8.773 | 9.037 | 16,926,902 | +0.28(+3.23%) |
Jun 08, 2017 | 8.656 | 8.861 | 8.598 | 8.754 | 9,680,168 | +0.16(+1.81%) |
Jun 07, 2017 | 8.627 | 8.686 | 8.491 | 8.598 | 7,908,572 | +0.02(+0.23%) |
Jun 06, 2017 | 8.432 | 8.647 | 8.374 | 8.578 | 10,190,139 | +0.14(+1.62%) |
Jun 05, 2017 | 8.286 | 8.452 | 8.267 | 8.442 | 8,814,649 | +0.15(+1.76%) |
Jun 02, 2017 | 8.267 | 8.325 | 8.218 | 8.296 | 4,034,549 | +0.06(+0.71%) |
Jun 01, 2017 | 8.081 | 8.267 | 8.081 | 8.237 | 4,376,203 | +0.18(+2.18%) |
May 31, 2017 | 8.198 | 8.267 | 8.042 | 8.062 | 5,776,013 | -0.16(-1.90%) |
May 30, 2017 | 8.140 | 8.345 | 8.111 | 8.218 | 5,615,743 | +0.05(+0.60%) |
May 26, 2017 | 8.140 | 8.228 | 8.101 | 8.169 | 4,846,056 | +0.02(+0.24%) |
May 25, 2017 | 8.335 | 8.335 | 8.101 | 8.150 | 7,074,063 | -0.13(-1.53%) |
May 24, 2017 | 8.393 | 8.403 | 8.267 | 8.276 | 3,881,047 | -0.09(-1.05%) |
May 23, 2017 | 8.286 | 8.384 | 8.237 | 8.364 | 4,320,120 | +0.10(+1.18%) |
May 22, 2017 | 8.335 | 8.423 | 8.242 | 8.267 | 5,695,562 | -0.07(-0.82%) |
May 19, 2017 | 8.091 | 8.423 | 8.081 | 8.335 | 10,023,664 | +0.29(+3.64%) |
May 18, 2017 | 8.042 | 8.140 | 7.916 | 8.042 | 10,914,493 | -0.19(-2.37%) |
May 17, 2017 | 8.423 | 8.423 | 8.237 | 8.237 | 13,757,756 | -0.24(-2.87%) |
May 16, 2017 | 8.627 | 8.627 | 8.457 | 8.481 | 4,823,666 | -0.11(-1.25%) |
May 15, 2017 | 8.540 | 8.666 | 8.530 | 8.588 | 4,134,429 | +0.08(+0.92%) |
May 12, 2017 | 8.549 | 8.569 | 8.432 | 8.510 | 3,661,785 | -0.02(-0.23%) |
May 11, 2017 | 8.588 | 8.665 | 8.462 | 8.530 | 3,935,140 | -0.09(-1.02%) |
May 10, 2017 | 8.588 | 8.705 | 8.559 | 8.617 | 6,258,130 | +0.09(+1.03%) |
May 09, 2017 | 8.501 | 8.569 | 8.398 | 8.530 | 4,012,498 | +0.07(+0.81%) |
May 08, 2017 | 8.559 | 8.598 | 8.413 | 8.462 | 4,331,884 | -0.15(-1.70%) |
May 05, 2017 | 8.423 | 8.608 | 8.393 | 8.608 | 5,941,323 | +0.22(+2.67%) |
May 04, 2017 | 8.578 | 8.637 | 8.301 | 8.384 | 8,952,862 | -0.16(-1.83%) |
May 03, 2017 | 8.773 | 8.842 | 8.530 | 8.540 | 9,119,304 | -0.17(-1.93%) |
May 02, 2017 | 8.764 | 8.923 | 8.647 | 8.708 | 18,983,180 | -0.04(-0.43%) |