Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.130 | 9.193 | 9.090 | 9.090 | 6,196,690 | +0.04(+0.43%) |
Jul 28, 2017 | 9.120 | 9.130 | 8.993 | 9.051 | 7,371,412 | -0.21(-2.22%) |
Jul 27, 2017 | 9.364 | 9.618 | 9.217 | 9.256 | 15,726,930 | -0.23(-2.47%) |
Jul 26, 2017 | 9.344 | 9.520 | 9.335 | 9.491 | 12,808,301 | +0.18(+1.89%) |
Jul 25, 2017 | 9.208 | 9.325 | 9.178 | 9.315 | 15,104,806 | +0.07(+0.74%) |
Jul 24, 2017 | 9.071 | 9.256 | 9.032 | 9.247 | 12,306,960 | +0.20(+2.16%) |
Jul 21, 2017 | 9.051 | 9.110 | 9.032 | 9.051 | 4,022,793 | +0.00(+0.00%) |
Jul 20, 2017 | 9.003 | 9.061 | 8.983 | 9.051 | 5,584,818 | -0.03(-0.32%) |
Jul 19, 2017 | 9.100 | 9.130 | 9.042 | 9.081 | 5,124,594 | -0.02(-0.21%) |
Jul 18, 2017 | 9.130 | 9.188 | 9.081 | 9.100 | 7,194,252 | -0.01(-0.11%) |
Jul 17, 2017 | 9.139 | 9.149 | 9.090 | 9.110 | 4,547,184 | +0.01(+0.11%) |
Jul 14, 2017 | 9.012 | 9.120 | 8.973 | 9.100 | 6,450,906 | +0.11(+1.19%) |
Jul 13, 2017 | 8.934 | 9.032 | 8.876 | 8.993 | 5,076,216 | +0.12(+1.32%) |
Jul 12, 2017 | 8.827 | 8.924 | 8.807 | 8.876 | 5,810,929 | +0.19(+2.13%) |
Jul 11, 2017 | 8.710 | 8.739 | 8.622 | 8.690 | 4,707,297 | -0.09(-1.00%) |
Jul 10, 2017 | 8.788 | 8.837 | 8.768 | 8.778 | 7,133,003 | +0.04(+0.45%) |
Jul 07, 2017 | 8.768 | 8.793 | 8.690 | 8.739 | 2,791,882 | -0.02(-0.22%) |
Jul 06, 2017 | 8.807 | 8.827 | 8.749 | 8.758 | 4,127,222 | -0.10(-1.10%) |
Jul 05, 2017 | 8.827 | 8.885 | 8.822 | 8.856 | 5,474,169 | +0.10(+1.11%) |
Jul 03, 2017 | 8.758 | 8.807 | 8.700 | 8.758 | 2,269,115 | +0.00(+0.00%) |
Jun 30, 2017 | 8.710 | 8.778 | 8.690 | 8.758 | 3,759,231 | +0.08(+0.90%) |
Jun 29, 2017 | 8.866 | 8.895 | 8.622 | 8.680 | 5,860,264 | -0.17(-1.88%) |
Jun 28, 2017 | 8.827 | 8.915 | 8.734 | 8.846 | 8,114,796 | +0.05(+0.55%) |
Jun 27, 2017 | 8.719 | 8.798 | 8.680 | 8.798 | 18,222,832 | -0.07(-0.77%) |
Jun 26, 2017 | 8.807 | 8.866 | 8.807 | 8.866 | 6,313,339 | +0.04(+0.44%) |
Jun 23, 2017 | 8.768 | 8.846 | 8.758 | 8.827 | 7,223,306 | +0.17(+1.92%) |
Jun 22, 2017 | 8.710 | 8.710 | 8.632 | 8.661 | 5,148,600 | -0.04(-0.45%) |
Jun 21, 2017 | 8.768 | 8.778 | 8.661 | 8.700 | 4,699,168 | -0.06(-0.67%) |
Jun 20, 2017 | 8.758 | 8.807 | 8.690 | 8.758 | 5,445,688 | +0.06(+0.67%) |
Jun 19, 2017 | 8.837 | 8.876 | 8.661 | 8.700 | 7,278,759 | +0.10(+1.11%) |
Jun 16, 2017 | 8.613 | 8.657 | 8.586 | 8.604 | 4,088,052 | -0.01(-0.10%) |
Jun 15, 2017 | 8.569 | 8.639 | 8.542 | 8.613 | 4,779,195 | -0.10(-1.11%) |
Jun 14, 2017 | 8.692 | 8.780 | 8.683 | 8.710 | 6,071,172 | +0.09(+1.02%) |
Jun 13, 2017 | 8.560 | 8.622 | 8.534 | 8.622 | 6,917,779 | +0.11(+1.35%) |
Jun 12, 2017 | 8.630 | 8.630 | 8.463 | 8.507 | 8,595,558 | -0.18(-2.13%) |
Jun 09, 2017 | 8.789 | 8.824 | 8.666 | 8.692 | 6,415,507 | -0.02(-0.20%) |
Jun 08, 2017 | 8.789 | 8.789 | 8.639 | 8.710 | 10,424,065 | -0.18(-1.98%) |
Jun 07, 2017 | 8.798 | 8.895 | 8.780 | 8.886 | 8,742,682 | +0.15(+1.71%) |
Jun 06, 2017 | 8.639 | 8.736 | 8.608 | 8.736 | 7,203,577 | +0.11(+1.33%) |
Jun 05, 2017 | 8.630 | 8.683 | 8.586 | 8.622 | 6,569,641 | -0.01(-0.10%) |
Jun 02, 2017 | 8.639 | 8.674 | 8.586 | 8.630 | 6,953,617 | +0.01(+0.10%) |
Jun 01, 2017 | 8.701 | 8.701 | 8.595 | 8.622 | 7,045,258 | -0.11(-1.31%) |
May 31, 2017 | 8.718 | 8.754 | 8.666 | 8.736 | 11,631,984 | +0.15(+1.74%) |
May 30, 2017 | 8.639 | 8.648 | 8.564 | 8.586 | 9,144,689 | +0.03(+0.31%) |
May 26, 2017 | 8.630 | 8.710 | 8.529 | 8.560 | 9,994,736 | +0.04(+0.41%) |
May 25, 2017 | 8.560 | 8.613 | 8.516 | 8.525 | 9,365,418 | +0.26(+3.20%) |
May 24, 2017 | 8.305 | 8.313 | 8.208 | 8.261 | 6,958,274 | +0.00(+0.00%) |
May 23, 2017 | 8.349 | 8.393 | 8.216 | 8.261 | 9,825,399 | -0.08(-0.95%) |
May 22, 2017 | 8.322 | 8.340 | 8.252 | 8.340 | 7,684,861 | -0.13(-1.56%) |
May 19, 2017 | 8.357 | 8.534 | 8.322 | 8.472 | 7,004,841 | +0.19(+2.34%) |
May 18, 2017 | 8.357 | 8.375 | 8.225 | 8.278 | 11,725,692 | -0.09(-1.05%) |
May 17, 2017 | 8.401 | 8.498 | 8.327 | 8.366 | 10,232,608 | -0.12(-1.45%) |
May 16, 2017 | 8.340 | 8.507 | 8.331 | 8.489 | 11,918,247 | +0.17(+2.01%) |
May 15, 2017 | 8.296 | 8.340 | 8.247 | 8.322 | 8,674,242 | +0.15(+1.83%) |
May 12, 2017 | 8.164 | 8.208 | 8.128 | 8.172 | 7,206,659 | -0.06(-0.75%) |
May 11, 2017 | 8.208 | 8.243 | 8.172 | 8.234 | 6,631,807 | +0.04(+0.43%) |
May 10, 2017 | 8.181 | 8.243 | 8.155 | 8.199 | 6,947,723 | -0.02(-0.21%) |
May 09, 2017 | 8.278 | 8.287 | 8.181 | 8.216 | 11,085,350 | -0.13(-1.58%) |
May 08, 2017 | 8.252 | 8.393 | 8.225 | 8.349 | 8,931,885 | +0.06(+0.74%) |
May 05, 2017 | 8.120 | 8.322 | 8.102 | 8.287 | 13,859,570 | +0.16(+1.95%) |
May 04, 2017 | 7.979 | 8.278 | 7.899 | 8.128 | 32,496,808 | +0.33(+4.29%) |
May 03, 2017 | 7.415 | 7.820 | 7.345 | 7.794 | 36,964,136 | +0.33(+4.36%) |
May 02, 2017 | 7.538 | 7.547 | 7.459 | 7.468 | 7,541,608 | -0.08(-1.05%) |