Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.256 | 9.269 | 8.959 | 9.111 | 714,534 | -0.14(-1.50%) |
Jul 28, 2017 | 9.168 | 9.335 | 9.079 | 9.250 | 404,157 | +0.03(+0.27%) |
Jul 27, 2017 | 9.389 | 9.427 | 9.136 | 9.225 | 396,743 | -0.13(-1.35%) |
Jul 26, 2017 | 9.395 | 9.478 | 9.301 | 9.351 | 356,996 | +0.04(+0.41%) |
Jul 25, 2017 | 9.629 | 9.686 | 9.218 | 9.313 | 521,553 | -0.25(-2.58%) |
Jul 24, 2017 | 9.547 | 9.705 | 9.522 | 9.560 | 225,670 | +0.01(+0.13%) |
Jul 21, 2017 | 9.693 | 9.693 | 9.443 | 9.547 | 375,229 | -0.13(-1.31%) |
Jul 20, 2017 | 9.775 | 9.775 | 9.452 | 9.674 | 780,725 | +0.02(+0.20%) |
Jul 19, 2017 | 9.996 | 9.996 | 9.579 | 9.655 | 1,245,957 | -0.45(-4.44%) |
Jul 18, 2017 | 10.10 | 10.15 | 10.01 | 10.10 | 353,289 | +0.02(+0.19%) |
Jul 17, 2017 | 10.08 | 10.16 | 9.971 | 10.08 | 172,727 | +0.04(+0.38%) |
Jul 14, 2017 | 9.971 | 10.11 | 9.877 | 10.05 | 155,063 | +0.09(+0.95%) |
Jul 13, 2017 | 10.02 | 10.02 | 9.876 | 9.952 | 143,971 | -0.06(-0.57%) |
Jul 12, 2017 | 9.914 | 10.04 | 9.825 | 10.01 | 174,343 | +0.20(+2.06%) |
Jul 11, 2017 | 9.610 | 9.813 | 9.553 | 9.806 | 134,243 | +0.19(+1.97%) |
Jul 10, 2017 | 9.806 | 9.876 | 9.528 | 9.617 | 362,211 | -0.23(-2.37%) |
Jul 07, 2017 | 9.743 | 9.863 | 9.421 | 9.851 | 354,007 | +0.09(+0.91%) |
Jul 06, 2017 | 9.712 | 9.920 | 9.655 | 9.762 | 339,801 | -0.01(-0.13%) |
Jul 05, 2017 | 10.13 | 10.13 | 9.629 | 9.775 | 481,359 | -0.35(-3.44%) |
Jul 03, 2017 | 10.17 | 10.17 | 10.07 | 10.12 | 580,862 | +0.04(+0.44%) |
Jun 30, 2017 | 10.10 | 10.13 | 9.964 | 10.08 | 843,879 | +0.00(+0.00%) |
Jun 29, 2017 | 9.933 | 10.14 | 9.933 | 10.08 | 573,221 | +0.15(+1.46%) |
Jun 28, 2017 | 9.762 | 10.15 | 9.648 | 9.933 | 718,778 | +0.11(+1.09%) |
Jun 27, 2017 | 9.686 | 9.882 | 9.623 | 9.825 | 460,884 | +0.18(+1.90%) |
Jun 26, 2017 | 9.414 | 9.686 | 9.326 | 9.642 | 264,329 | +0.31(+3.32%) |
Jun 23, 2017 | 9.288 | 9.395 | 9.158 | 9.332 | 351,399 | +0.06(+0.68%) |
Jun 22, 2017 | 8.788 | 9.357 | 8.788 | 9.269 | 462,282 | +0.49(+5.62%) |
Jun 21, 2017 | 8.877 | 9.054 | 8.718 | 8.776 | 246,356 | -0.08(-0.93%) |
Jun 20, 2017 | 9.022 | 9.105 | 8.694 | 8.858 | 334,985 | -0.23(-2.51%) |
Jun 19, 2017 | 9.402 | 9.459 | 9.067 | 9.086 | 242,916 | -0.32(-3.36%) |
Jun 16, 2017 | 9.130 | 9.459 | 9.073 | 9.402 | 251,819 | +0.30(+3.26%) |
Jun 15, 2017 | 9.282 | 9.357 | 9.054 | 9.105 | 220,152 | -0.22(-2.37%) |
Jun 14, 2017 | 9.490 | 9.547 | 9.174 | 9.326 | 514,569 | -0.18(-1.93%) |
Jun 13, 2017 | 9.452 | 9.596 | 9.421 | 9.509 | 248,292 | +0.06(+0.60%) |
Jun 12, 2017 | 9.440 | 9.604 | 9.408 | 9.452 | 192,176 | +0.03(+0.34%) |
Jun 09, 2017 | 9.465 | 9.484 | 9.345 | 9.421 | 158,706 | -0.03(-0.27%) |
Jun 08, 2017 | 9.471 | 9.667 | 9.370 | 9.446 | 140,038 | -0.05(-0.53%) |
Jun 07, 2017 | 9.617 | 9.806 | 9.484 | 9.497 | 244,176 | -0.16(-1.70%) |
Jun 06, 2017 | 9.572 | 9.749 | 9.237 | 9.661 | 404,002 | +0.03(+0.26%) |
Jun 05, 2017 | 9.535 | 9.756 | 9.535 | 9.636 | 319,265 | +0.05(+0.53%) |
Jun 02, 2017 | 9.749 | 9.847 | 9.478 | 9.585 | 448,647 | -0.18(-1.81%) |
Jun 01, 2017 | 9.756 | 9.838 | 9.705 | 9.762 | 230,146 | +0.01(+0.06%) |
May 31, 2017 | 9.895 | 9.895 | 9.626 | 9.756 | 485,342 | -0.16(-1.59%) |
May 30, 2017 | 10.04 | 10.10 | 9.882 | 9.914 | 227,313 | -0.18(-1.75%) |
May 26, 2017 | 10.03 | 10.21 | 9.851 | 10.09 | 392,996 | +0.06(+0.57%) |
May 25, 2017 | 10.19 | 10.20 | 10.02 | 10.03 | 475,888 | -0.16(-1.55%) |
May 24, 2017 | 10.43 | 10.43 | 10.18 | 10.19 | 196,033 | -0.18(-1.71%) |
May 23, 2017 | 10.34 | 10.39 | 10.20 | 10.37 | 299,334 | +0.09(+0.86%) |
May 22, 2017 | 10.26 | 10.34 | 10.05 | 10.28 | 290,695 | +0.02(+0.19%) |
May 19, 2017 | 9.952 | 10.31 | 9.863 | 10.26 | 282,921 | +0.31(+3.17%) |
May 18, 2017 | 10.00 | 10.02 | 9.841 | 9.947 | 370,007 | -0.09(-0.93%) |
May 17, 2017 | 10.18 | 10.18 | 10.01 | 10.04 | 200,561 | -0.12(-1.22%) |
May 16, 2017 | 10.43 | 10.43 | 10.04 | 10.16 | 305,446 | -0.21(-2.03%) |
May 15, 2017 | 10.50 | 10.52 | 10.36 | 10.37 | 178,224 | +0.00(+0.00%) |
May 12, 2017 | 10.34 | 10.50 | 10.29 | 10.37 | 197,398 | +0.02(+0.18%) |
May 11, 2017 | 10.49 | 10.50 | 10.35 | 10.36 | 155,379 | -0.11(-1.07%) |
May 10, 2017 | 10.26 | 10.47 | 10.23 | 10.47 | 317,715 | +0.23(+2.24%) |
May 09, 2017 | 10.25 | 10.33 | 10.10 | 10.24 | 465,835 | +0.04(+0.36%) |
May 08, 2017 | 10.32 | 10.42 | 9.999 | 10.20 | 525,454 | +0.06(+0.61%) |
May 05, 2017 | 9.934 | 10.23 | 9.829 | 10.14 | 647,719 | +0.24(+2.38%) |
May 04, 2017 | 10.16 | 10.28 | 9.761 | 9.903 | 856,100 | -0.25(-2.50%) |
May 03, 2017 | 10.50 | 10.52 | 9.941 | 10.16 | 565,865 | +0.12(+1.17%) |
May 02, 2017 | 10.24 | 10.30 | 10.03 | 10.04 | 314,222 | -0.19(-1.82%) |