Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.788 | 8.884 | 8.784 | 8.836 | 465,462 | +0.03(+0.39%) |
Jul 28, 2017 | 8.897 | 8.904 | 8.771 | 8.801 | 556,015 | -0.10(-1.08%) |
Jul 27, 2017 | 8.733 | 8.904 | 8.733 | 8.897 | 758,182 | +0.13(+1.48%) |
Jul 26, 2017 | 8.774 | 8.842 | 8.712 | 8.767 | 897,802 | -0.01(-0.16%) |
Jul 25, 2017 | 9.069 | 9.075 | 8.651 | 8.781 | 2,578,251 | -0.52(-5.60%) |
Jul 24, 2017 | 9.425 | 9.438 | 9.301 | 9.301 | 559,327 | -0.14(-1.45%) |
Jul 21, 2017 | 9.425 | 9.459 | 9.301 | 9.438 | 430,625 | +0.06(+0.66%) |
Jul 20, 2017 | 9.363 | 9.438 | 9.349 | 9.377 | 282,698 | +0.03(+0.37%) |
Jul 19, 2017 | 9.329 | 9.372 | 9.267 | 9.342 | 339,460 | +0.05(+0.59%) |
Jul 18, 2017 | 9.452 | 9.452 | 9.253 | 9.288 | 554,458 | -0.18(-1.95%) |
Jul 17, 2017 | 9.521 | 9.540 | 9.452 | 9.473 | 376,938 | -0.05(-0.50%) |
Jul 14, 2017 | 9.432 | 9.555 | 9.432 | 9.521 | 261,063 | +0.07(+0.72%) |
Jul 13, 2017 | 9.459 | 9.486 | 9.384 | 9.452 | 255,382 | -0.01(-0.14%) |
Jul 12, 2017 | 9.411 | 9.534 | 9.411 | 9.466 | 274,568 | +0.05(+0.58%) |
Jul 11, 2017 | 9.384 | 9.438 | 9.366 | 9.411 | 304,741 | +0.02(+0.22%) |
Jul 10, 2017 | 9.377 | 9.452 | 9.308 | 9.390 | 542,848 | +0.01(+0.07%) |
Jul 07, 2017 | 9.397 | 9.418 | 9.315 | 9.384 | 420,671 | -0.01(-0.07%) |
Jul 06, 2017 | 9.445 | 9.514 | 9.373 | 9.390 | 511,121 | -0.08(-0.80%) |
Jul 05, 2017 | 9.377 | 9.486 | 9.377 | 9.466 | 706,761 | +0.10(+1.02%) |
Jul 03, 2017 | 9.363 | 9.438 | 9.308 | 9.370 | 401,327 | +0.01(+0.07%) |
Jun 30, 2017 | 9.466 | 9.479 | 9.310 | 9.363 | 719,056 | -0.07(-0.73%) |
Jun 29, 2017 | 9.507 | 9.507 | 9.384 | 9.432 | 673,271 | -0.03(-0.29%) |
Jun 28, 2017 | 9.664 | 9.719 | 9.384 | 9.459 | 1,522,289 | -0.24(-2.47%) |
Jun 27, 2017 | 9.910 | 9.910 | 9.692 | 9.699 | 1,531,129 | -0.19(-1.93%) |
Jun 26, 2017 | 9.778 | 9.890 | 9.725 | 9.890 | 909,989 | +0.12(+1.21%) |
Jun 23, 2017 | 9.679 | 9.804 | 9.646 | 9.771 | 852,017 | +0.11(+1.16%) |
Jun 22, 2017 | 9.692 | 9.732 | 9.659 | 9.659 | 401,740 | +0.00(+0.00%) |
Jun 21, 2017 | 9.824 | 9.831 | 9.653 | 9.659 | 636,064 | -0.13(-1.35%) |
Jun 20, 2017 | 9.771 | 9.831 | 9.692 | 9.791 | 674,592 | +0.02(+0.20%) |
Jun 19, 2017 | 9.659 | 9.823 | 9.540 | 9.771 | 963,409 | +0.02(+0.20%) |
Jun 16, 2017 | 9.672 | 9.765 | 9.620 | 9.751 | 705,866 | +0.06(+0.61%) |
Jun 15, 2017 | 9.639 | 9.751 | 9.639 | 9.692 | 565,755 | +0.01(+0.14%) |
Jun 14, 2017 | 9.659 | 9.738 | 9.600 | 9.679 | 765,873 | +0.02(+0.20%) |
Jun 13, 2017 | 9.672 | 9.692 | 9.494 | 9.659 | 959,083 | -0.01(-0.07%) |
Jun 12, 2017 | 9.626 | 9.751 | 9.596 | 9.666 | 839,609 | +0.07(+0.76%) |
Jun 09, 2017 | 9.442 | 9.626 | 9.442 | 9.593 | 848,317 | +0.17(+1.82%) |
Jun 08, 2017 | 9.409 | 9.514 | 9.409 | 9.422 | 644,990 | -0.01(-0.14%) |
Jun 07, 2017 | 9.494 | 9.554 | 9.395 | 9.435 | 472,388 | -0.05(-0.56%) |
Jun 06, 2017 | 9.455 | 9.521 | 9.435 | 9.488 | 390,333 | +0.01(+0.07%) |
Jun 05, 2017 | 9.527 | 9.580 | 9.454 | 9.481 | 387,898 | -0.04(-0.42%) |
Jun 02, 2017 | 9.514 | 9.629 | 9.514 | 9.521 | 803,054 | +0.03(+0.28%) |
Jun 01, 2017 | 9.474 | 9.521 | 9.382 | 9.494 | 646,615 | +0.03(+0.28%) |
May 31, 2017 | 9.494 | 9.507 | 9.369 | 9.468 | 403,141 | -0.02(-0.21%) |
May 30, 2017 | 9.494 | 9.547 | 9.465 | 9.488 | 307,084 | -0.01(-0.07%) |
May 26, 2017 | 9.633 | 9.662 | 9.422 | 9.494 | 811,641 | -0.14(-1.44%) |
May 25, 2017 | 9.567 | 9.732 | 9.567 | 9.633 | 549,215 | +0.09(+0.90%) |
May 24, 2017 | 9.527 | 9.613 | 9.507 | 9.547 | 500,743 | +0.03(+0.35%) |
May 23, 2017 | 9.455 | 9.527 | 9.395 | 9.514 | 464,733 | +0.06(+0.63%) |
May 22, 2017 | 9.409 | 9.474 | 9.362 | 9.455 | 388,161 | +0.09(+0.91%) |
May 19, 2017 | 9.296 | 9.386 | 9.277 | 9.369 | 413,391 | +0.07(+0.78%) |
May 18, 2017 | 9.231 | 9.356 | 9.231 | 9.296 | 331,446 | +0.03(+0.36%) |
May 17, 2017 | 9.310 | 9.329 | 9.217 | 9.264 | 476,754 | -0.05(-0.57%) |
May 16, 2017 | 9.343 | 9.363 | 9.316 | 9.316 | 306,066 | -0.01(-0.14%) |
May 15, 2017 | 9.362 | 9.409 | 9.313 | 9.329 | 359,286 | +0.00(+0.00%) |
May 12, 2017 | 9.349 | 9.369 | 9.296 | 9.329 | 325,061 | -0.05(-0.49%) |
May 11, 2017 | 9.382 | 9.420 | 9.270 | 9.376 | 337,535 | -0.01(-0.07%) |
May 10, 2017 | 9.316 | 9.442 | 9.296 | 9.382 | 500,416 | +0.04(+0.42%) |
May 09, 2017 | 9.468 | 9.488 | 9.277 | 9.343 | 529,668 | -0.12(-1.25%) |
May 08, 2017 | 9.474 | 9.534 | 9.395 | 9.461 | 434,983 | +0.03(+0.35%) |
May 05, 2017 | 9.310 | 9.455 | 9.267 | 9.428 | 373,154 | +0.15(+1.63%) |
May 04, 2017 | 9.402 | 9.415 | 9.198 | 9.277 | 679,259 | -0.09(-0.92%) |
May 03, 2017 | 9.554 | 9.554 | 9.356 | 9.362 | 504,128 | -0.19(-2.00%) |
May 02, 2017 | 9.679 | 9.692 | 9.478 | 9.554 | 632,329 | -0.10(-1.02%) |