Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.660 | 9.800 | 9.560 | 9.610 | 870,405 | -0.06(-0.62%) |
Jul 28, 2017 | 9.680 | 9.770 | 9.580 | 9.670 | 1,207,607 | +0.06(+0.62%) |
Jul 27, 2017 | 10.04 | 10.04 | 9.610 | 9.610 | 1,008,768 | -0.38(-3.80%) |
Jul 26, 2017 | 9.650 | 10.08 | 9.621 | 9.990 | 1,086,229 | +0.29(+2.99%) |
Jul 25, 2017 | 9.800 | 9.880 | 9.670 | 9.700 | 855,187 | -0.06(-0.61%) |
Jul 24, 2017 | 10.20 | 10.20 | 9.675 | 9.760 | 1,086,315 | -0.37(-3.65%) |
Jul 21, 2017 | 10.02 | 10.23 | 9.940 | 10.13 | 1,134,890 | +0.22(+2.22%) |
Jul 20, 2017 | 10.04 | 9.880 | 9.910 | 891,045 | +0.03(+0.30%) | |
Jul 19, 2017 | 9.860 | 9.980 | 9.810 | 9.880 | 689,823 | +0.02(+0.20%) |
Jul 18, 2017 | 9.740 | 9.980 | 9.680 | 9.860 | 1,653,245 | +0.24(+2.49%) |
Jul 17, 2017 | 9.850 | 9.860 | 9.550 | 9.620 | 1,503,694 | -0.06(-0.62%) |
Jul 14, 2017 | 9.580 | 9.770 | 9.515 | 9.680 | 1,031,828 | +0.30(+3.20%) |
Jul 13, 2017 | 9.680 | 9.710 | 9.330 | 9.380 | 1,126,424 | -0.31(-3.20%) |
Jul 12, 2017 | 9.890 | 9.960 | 9.680 | 9.690 | 1,149,390 | -0.10(-1.02%) |
Jul 11, 2017 | 9.800 | 9.850 | 9.590 | 9.790 | 1,371,696 | -0.09(-0.91%) |
Jul 10, 2017 | 9.490 | 9.880 | 9.360 | 9.880 | 1,376,275 | +0.28(+2.92%) |
Jul 07, 2017 | 9.820 | 9.890 | 9.585 | 9.600 | 1,206,882 | -0.27(-2.74%) |
Jul 06, 2017 | 9.640 | 9.970 | 9.630 | 9.870 | 1,709,867 | +0.21(+2.17%) |
Jul 05, 2017 | 9.340 | 9.665 | 9.260 | 9.660 | 1,315,218 | +0.33(+3.54%) |
Jul 03, 2017 | 9.440 | 9.500 | 9.310 | 9.330 | 458,111 | -0.28(-2.91%) |
Jun 30, 2017 | 9.460 | 9.650 | 9.403 | 9.610 | 871,420 | +0.14(+1.48%) |
Jun 29, 2017 | 9.430 | 9.615 | 9.370 | 9.470 | 1,102,012 | -0.09(-0.94%) |
Jun 28, 2017 | 9.550 | 9.610 | 9.380 | 9.560 | 725,786 | +0.09(+0.95%) |
Jun 27, 2017 | 9.650 | 9.690 | 9.440 | 9.470 | 989,461 | -0.07(-0.73%) |
Jun 26, 2017 | 9.490 | 9.705 | 9.430 | 9.540 | 998,492 | -0.12(-1.24%) |
Jun 23, 2017 | 9.590 | 9.680 | 9.460 | 9.660 | 1,344,322 | +0.21(+2.22%) |
Jun 22, 2017 | 9.360 | 9.650 | 9.350 | 9.450 | 1,366,935 | +0.19(+2.05%) |
Jun 21, 2017 | 8.970 | 9.370 | 8.920 | 9.260 | 1,408,480 | +0.37(+4.16%) |
Jun 20, 2017 | 8.820 | 8.920 | 8.750 | 8.890 | 980,758 | +0.05(+0.57%) |
Jun 19, 2017 | 8.840 | 8.980 | 8.750 | 8.840 | 1,375,577 | -0.06(-0.67%) |
Jun 16, 2017 | 8.800 | 8.970 | 8.750 | 8.900 | 4,408,012 | +0.12(+1.37%) |
Jun 15, 2017 | 8.670 | 8.945 | 8.650 | 8.780 | 1,749,679 | +0.06(+0.69%) |
Jun 14, 2017 | 9.710 | 9.775 | 8.690 | 8.720 | 3,207,404 | -0.77(-8.11%) |
Jun 13, 2017 | 9.280 | 9.530 | 9.210 | 9.490 | 1,326,683 | +0.19(+2.04%) |
Jun 12, 2017 | 9.080 | 9.350 | 9.040 | 9.300 | 1,632,442 | +0.17(+1.86%) |
Jun 09, 2017 | 9.150 | 9.250 | 9.110 | 9.130 | 1,133,090 | -0.23(-2.46%) |
Jun 08, 2017 | 9.400 | 9.430 | 9.200 | 9.360 | 1,154,359 | -0.10(-1.06%) |
Jun 07, 2017 | 9.520 | 9.540 | 9.310 | 9.460 | 1,497,743 | -0.20(-2.07%) |
Jun 06, 2017 | 9.240 | 9.690 | 9.200 | 9.660 | 2,783,555 | +0.63(+6.98%) |
Jun 05, 2017 | 9.110 | 9.160 | 8.875 | 9.030 | 1,138,841 | -0.06(-0.66%) |
Jun 02, 2017 | 9.160 | 9.210 | 9.040 | 9.090 | 1,221,235 | +0.13(+1.45%) |
Jun 01, 2017 | 8.840 | 9.050 | 8.790 | 8.960 | 1,133,999 | +0.01(+0.11%) |
May 31, 2017 | 9.200 | 9.200 | 8.835 | 8.950 | 1,335,600 | -0.22(-2.40%) |
May 30, 2017 | 9.050 | 9.300 | 9.040 | 9.170 | 1,528,490 | -0.01(-0.11%) |
May 26, 2017 | 9.300 | 9.360 | 9.120 | 9.180 | 1,846,238 | +0.07(+0.77%) |
May 25, 2017 | 8.930 | 9.150 | 8.860 | 9.110 | 2,107,386 | +0.06(+0.66%) |
May 24, 2017 | 8.650 | 9.090 | 8.610 | 9.050 | 2,360,495 | +0.38(+4.38%) |
May 23, 2017 | 9.200 | 9.270 | 8.630 | 8.670 | 2,711,139 | -0.50(-5.45%) |
May 22, 2017 | 9.240 | 9.270 | 9.030 | 9.170 | 1,782,301 | +0.08(+0.88%) |
May 19, 2017 | 9.300 | 9.300 | 9.015 | 9.090 | 2,328,579 | -0.06(-0.66%) |
May 18, 2017 | 9.490 | 9.490 | 9.109 | 9.150 | 1,935,055 | -0.46(-4.79%) |
May 17, 2017 | 9.830 | 9.910 | 9.572 | 9.610 | 2,264,022 | +0.09(+0.95%) |
May 16, 2017 | 9.690 | 9.730 | 9.480 | 9.520 | 1,371,703 | -0.13(-1.35%) |
May 15, 2017 | 9.720 | 9.900 | 9.425 | 9.650 | 1,904,156 | +0.27(+2.88%) |
May 12, 2017 | 9.270 | 9.460 | 9.210 | 9.380 | 1,433,456 | +0.26(+2.85%) |
May 11, 2017 | 8.980 | 9.180 | 8.930 | 9.120 | 1,904,498 | +0.20(+2.24%) |
May 10, 2017 | 8.940 | 9.100 | 8.825 | 8.920 | 1,848,195 | +0.17(+1.94%) |
May 09, 2017 | 8.730 | 8.800 | 8.640 | 8.750 | 1,724,753 | -0.09(-1.02%) |
May 08, 2017 | 8.850 | 8.900 | 8.630 | 8.840 | 1,430,464 | -0.01(-0.11%) |
May 05, 2017 | 8.740 | 8.960 | 8.611 | 8.850 | 2,052,578 | +0.17(+1.96%) |
May 04, 2017 | 8.950 | 8.990 | 8.560 | 8.680 | 3,426,469 | -0.41(-4.51%) |
May 03, 2017 | 9.220 | 9.400 | 9.070 | 9.090 | 3,235,360 | -0.20(-2.15%) |
May 02, 2017 | 9.530 | 9.539 | 9.270 | 9.290 | 2,691,090 | -0.29(-3.03%) |