Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.650 | 9.655 | 9.610 | 9.619 | 57,262 | -0.02(-0.23%) |
Jul 28, 2017 | 9.628 | 9.686 | 9.512 | 9.641 | 172,312 | -0.04(-0.37%) |
Jul 27, 2017 | 9.744 | 9.788 | 9.610 | 9.677 | 135,944 | -0.02(-0.18%) |
Jul 26, 2017 | 9.775 | 9.793 | 9.695 | 9.695 | 107,626 | -0.09(-0.91%) |
Jul 25, 2017 | 9.704 | 9.855 | 9.677 | 9.784 | 187,823 | +0.09(+0.96%) |
Jul 24, 2017 | 9.664 | 9.690 | 9.641 | 9.690 | 110,892 | +0.07(+0.69%) |
Jul 21, 2017 | 9.632 | 9.744 | 9.615 | 9.624 | 96,669 | +0.04(+0.37%) |
Jul 20, 2017 | 9.543 | 9.650 | 9.536 | 9.588 | 61,618 | +0.04(+0.47%) |
Jul 19, 2017 | 9.637 | 9.708 | 9.543 | 9.543 | 226,324 | -0.09(-0.97%) |
Jul 18, 2017 | 9.455 | 9.641 | 9.450 | 9.637 | 143,417 | +0.12(+1.31%) |
Jul 17, 2017 | 9.526 | 9.588 | 9.432 | 9.512 | 112,371 | -0.01(-0.09%) |
Jul 14, 2017 | 9.495 | 9.535 | 9.481 | 9.521 | 48,921 | +0.06(+0.61%) |
Jul 13, 2017 | 9.481 | 9.495 | 9.415 | 9.463 | 83,671 | +0.00(+0.00%) |
Jul 12, 2017 | 9.383 | 9.463 | 9.348 | 9.463 | 67,518 | +0.15(+1.58%) |
Jul 11, 2017 | 9.490 | 9.508 | 9.285 | 9.317 | 122,532 | -0.13(-1.38%) |
Jul 10, 2017 | 9.438 | 9.531 | 9.438 | 9.447 | 127,768 | +0.06(+0.61%) |
Jul 07, 2017 | 9.345 | 9.416 | 9.319 | 9.390 | 64,184 | +0.09(+0.95%) |
Jul 06, 2017 | 9.345 | 9.385 | 9.284 | 9.301 | 58,555 | -0.12(-1.31%) |
Jul 05, 2017 | 9.381 | 9.425 | 9.292 | 9.425 | 85,491 | +0.02(+0.23%) |
Jul 03, 2017 | 9.301 | 9.403 | 9.226 | 9.403 | 47,645 | +0.15(+1.62%) |
Jun 30, 2017 | 9.262 | 9.297 | 9.178 | 9.253 | 57,429 | +0.03(+0.34%) |
Jun 29, 2017 | 9.288 | 9.288 | 9.147 | 9.222 | 52,704 | -0.03(-0.33%) |
Jun 28, 2017 | 9.279 | 9.284 | 9.209 | 9.253 | 63,312 | +0.07(+0.77%) |
Jun 27, 2017 | 9.350 | 9.367 | 9.178 | 9.182 | 96,795 | -0.21(-2.26%) |
Jun 26, 2017 | 9.354 | 9.433 | 9.345 | 9.394 | 79,074 | +0.06(+0.66%) |
Jun 23, 2017 | 9.319 | 9.376 | 9.254 | 9.332 | 57,193 | +0.02(+0.19%) |
Jun 22, 2017 | 9.248 | 9.315 | 9.235 | 9.315 | 87,990 | +0.08(+0.91%) |
Jun 21, 2017 | 9.129 | 9.231 | 9.129 | 9.231 | 111,818 | +0.14(+1.50%) |
Jun 20, 2017 | 9.182 | 9.182 | 9.094 | 9.094 | 92,471 | -0.11(-1.25%) |
Jun 19, 2017 | 9.235 | 9.267 | 9.164 | 9.209 | 54,074 | -0.01(-0.10%) |
Jun 16, 2017 | 9.279 | 9.292 | 9.156 | 9.217 | 91,639 | -0.01(-0.10%) |
Jun 15, 2017 | 9.226 | 9.226 | 9.138 | 9.226 | 34,040 | -0.02(-0.19%) |
Jun 14, 2017 | 9.191 | 9.288 | 9.151 | 9.244 | 70,869 | +0.11(+1.26%) |
Jun 13, 2017 | 9.270 | 9.284 | 9.120 | 9.129 | 92,183 | -0.13(-1.38%) |
Jun 12, 2017 | 9.275 | 9.275 | 9.164 | 9.257 | 77,443 | -0.04(-0.38%) |
Jun 09, 2017 | 9.301 | 9.350 | 9.171 | 9.292 | 90,436 | +0.03(+0.33%) |
Jun 08, 2017 | 9.262 | 9.301 | 9.125 | 9.262 | 172,890 | +0.04(+0.42%) |
Jun 07, 2017 | 9.241 | 9.293 | 9.201 | 9.223 | 142,298 | +0.00(+0.00%) |
Jun 06, 2017 | 9.210 | 9.236 | 9.079 | 9.223 | 131,824 | -0.01(-0.09%) |
Jun 05, 2017 | 9.280 | 9.293 | 9.162 | 9.232 | 103,551 | -0.00(-0.05%) |
Jun 02, 2017 | 9.206 | 9.333 | 9.122 | 9.236 | 91,584 | +0.10(+1.10%) |
Jun 01, 2017 | 9.131 | 9.179 | 9.092 | 9.136 | 92,536 | +0.00(+0.05%) |
May 31, 2017 | 8.987 | 9.131 | 8.943 | 9.131 | 94,064 | +0.13(+1.41%) |
May 30, 2017 | 8.974 | 9.044 | 8.938 | 9.004 | 67,729 | +0.05(+0.59%) |
May 26, 2017 | 9.000 | 9.030 | 8.900 | 8.952 | 190,443 | +0.00(+0.05%) |
May 25, 2017 | 9.074 | 9.107 | 8.947 | 8.947 | 80,557 | -0.14(-1.59%) |
May 24, 2017 | 9.087 | 9.127 | 9.009 | 9.092 | 89,659 | +0.05(+0.58%) |
May 23, 2017 | 9.044 | 9.044 | 8.974 | 9.039 | 68,780 | +0.03(+0.34%) |
May 22, 2017 | 8.995 | 9.030 | 8.943 | 9.009 | 86,910 | +0.06(+0.69%) |
May 19, 2017 | 8.864 | 8.995 | 8.864 | 8.947 | 88,396 | +0.09(+0.99%) |
May 18, 2017 | 8.811 | 8.934 | 8.781 | 8.860 | 91,979 | -0.02(-0.20%) |
May 17, 2017 | 9.004 | 9.048 | 8.737 | 8.877 | 212,368 | -0.17(-1.84%) |
May 16, 2017 | 9.039 | 9.044 | 8.952 | 9.044 | 70,042 | +0.04(+0.39%) |
May 15, 2017 | 9.048 | 9.070 | 8.956 | 9.009 | 61,404 | +0.00(+0.05%) |
May 12, 2017 | 9.000 | 9.030 | 8.938 | 9.004 | 70,428 | +0.04(+0.39%) |
May 11, 2017 | 8.969 | 9.030 | 8.947 | 8.969 | 75,861 | -0.02(-0.19%) |
May 10, 2017 | 8.952 | 9.026 | 8.952 | 8.987 | 52,453 | -0.00(-0.05%) |
May 09, 2017 | 9.026 | 9.087 | 8.947 | 8.991 | 57,650 | -0.04(-0.40%) |
May 08, 2017 | 9.079 | 9.079 | 9.010 | 9.027 | 68,193 | +0.00(+0.00%) |
May 05, 2017 | 9.023 | 9.062 | 8.945 | 9.027 | 108,506 | +0.07(+0.73%) |
May 04, 2017 | 9.175 | 9.201 | 8.954 | 8.962 | 133,576 | -0.20(-2.23%) |
May 03, 2017 | 9.136 | 9.166 | 9.110 | 9.166 | 108,674 | +0.06(+0.62%) |
May 02, 2017 | 9.066 | 9.197 | 9.058 | 9.110 | 166,937 | +0.05(+0.53%) |