Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.378 | 9.450 | 9.221 | 9.349 | 1,427,683 | -0.04(-0.46%) |
Jul 28, 2017 | 9.170 | 9.407 | 9.120 | 9.392 | 1,754,824 | +0.20(+2.18%) |
Jul 27, 2017 | 8.877 | 9.203 | 8.805 | 9.192 | 1,578,652 | +0.32(+3.63%) |
Jul 26, 2017 | 8.927 | 8.970 | 8.770 | 8.870 | 1,315,297 | -0.06(-0.72%) |
Jul 25, 2017 | 8.676 | 9.099 | 8.662 | 8.934 | 1,450,017 | +0.25(+2.89%) |
Jul 24, 2017 | 8.934 | 8.948 | 8.633 | 8.684 | 1,413,797 | -0.34(-3.81%) |
Jul 21, 2017 | 9.221 | 9.249 | 9.006 | 9.027 | 1,424,184 | -0.14(-1.56%) |
Jul 20, 2017 | 9.170 | 9.321 | 9.092 | 9.170 | 1,155,937 | +0.06(+0.63%) |
Jul 19, 2017 | 9.092 | 9.120 | 8.977 | 9.113 | 948,875 | +0.04(+0.39%) |
Jul 18, 2017 | 9.049 | 9.099 | 8.906 | 9.077 | 1,477,361 | -0.10(-1.09%) |
Jul 17, 2017 | 8.913 | 9.364 | 8.913 | 9.178 | 1,613,046 | +0.26(+2.97%) |
Jul 14, 2017 | 9.020 | 9.063 | 8.870 | 8.913 | 962,711 | -0.01(-0.08%) |
Jul 13, 2017 | 8.447 | 8.970 | 8.447 | 8.920 | 2,611,852 | +0.53(+6.31%) |
Jul 12, 2017 | 8.426 | 8.519 | 8.293 | 8.390 | 1,273,992 | +0.03(+0.34%) |
Jul 11, 2017 | 8.412 | 8.455 | 8.218 | 8.361 | 1,270,853 | -0.11(-1.35%) |
Jul 10, 2017 | 8.770 | 8.805 | 8.455 | 8.476 | 1,546,983 | -0.46(-5.13%) |
Jul 07, 2017 | 8.791 | 8.952 | 8.698 | 8.934 | 890,833 | +0.16(+1.88%) |
Jul 06, 2017 | 8.913 | 8.999 | 8.734 | 8.770 | 1,167,795 | -0.32(-3.54%) |
Jul 05, 2017 | 9.163 | 9.163 | 8.855 | 9.092 | 1,289,404 | -0.18(-1.93%) |
Jul 03, 2017 | 9.206 | 9.364 | 9.156 | 9.271 | 705,053 | +0.12(+1.33%) |
Jun 30, 2017 | 9.163 | 9.242 | 9.042 | 9.149 | 1,275,828 | -0.01(-0.16%) |
Jun 29, 2017 | 8.870 | 9.367 | 8.741 | 9.163 | 2,503,106 | +0.36(+4.07%) |
Jun 28, 2017 | 8.698 | 8.970 | 8.662 | 8.805 | 1,472,149 | +0.14(+1.65%) |
Jun 27, 2017 | 8.440 | 8.712 | 8.440 | 8.662 | 1,468,834 | +0.18(+2.11%) |
Jun 26, 2017 | 8.376 | 8.548 | 8.326 | 8.483 | 1,291,659 | +0.15(+1.80%) |
Jun 23, 2017 | 8.097 | 8.354 | 8.082 | 8.333 | 2,055,700 | +0.16(+2.02%) |
Jun 22, 2017 | 8.004 | 8.268 | 7.982 | 8.168 | 1,119,573 | +0.20(+2.52%) |
Jun 21, 2017 | 8.197 | 8.326 | 7.961 | 7.968 | 1,505,185 | -0.24(-2.96%) |
Jun 20, 2017 | 8.354 | 8.354 | 8.132 | 8.211 | 1,111,499 | -0.16(-1.88%) |
Jun 19, 2017 | 8.426 | 8.426 | 8.218 | 8.369 | 1,314,026 | -0.01(-0.17%) |
Jun 16, 2017 | 8.175 | 8.397 | 8.075 | 8.383 | 2,106,187 | +0.03(+0.34%) |
Jun 15, 2017 | 8.326 | 8.476 | 8.182 | 8.354 | 1,352,464 | -0.04(-0.43%) |
Jun 14, 2017 | 8.240 | 8.390 | 8.075 | 8.390 | 1,195,198 | +0.16(+2.00%) |
Jun 13, 2017 | 8.261 | 8.361 | 8.089 | 8.225 | 1,541,257 | -0.01(-0.09%) |
Jun 12, 2017 | 8.304 | 8.558 | 8.168 | 8.233 | 2,437,224 | -0.10(-1.20%) |
Jun 09, 2017 | 8.068 | 8.412 | 7.975 | 8.333 | 2,452,576 | +0.28(+3.47%) |
Jun 08, 2017 | 8.168 | 8.182 | 8.018 | 8.054 | 1,626,457 | -0.04(-0.53%) |
Jun 07, 2017 | 8.111 | 8.193 | 8.025 | 8.097 | 2,144,674 | +0.03(+0.35%) |
Jun 06, 2017 | 8.462 | 8.490 | 7.946 | 8.068 | 2,509,225 | -0.53(-6.16%) |
Jun 05, 2017 | 8.497 | 8.633 | 8.440 | 8.598 | 1,786,569 | +0.06(+0.71%) |
Jun 02, 2017 | 8.762 | 8.839 | 8.481 | 8.537 | 2,490,523 | -0.22(-2.57%) |
Jun 01, 2017 | 8.453 | 8.839 | 8.417 | 8.762 | 3,532,337 | +0.30(+3.57%) |
May 31, 2017 | 8.263 | 8.467 | 8.087 | 8.460 | 3,564,110 | +0.24(+2.91%) |
May 30, 2017 | 8.235 | 8.277 | 8.150 | 8.221 | 2,181,537 | +0.02(+0.26%) |
May 26, 2017 | 8.031 | 8.277 | 7.954 | 8.200 | 3,965,835 | +0.18(+2.28%) |
May 25, 2017 | 8.207 | 8.291 | 7.827 | 8.017 | 7,853,342 | +1.00(+14.33%) |
May 24, 2017 | 6.956 | 7.118 | 6.872 | 7.012 | 4,816,525 | -0.06(-0.80%) |
May 23, 2017 | 7.132 | 7.202 | 7.033 | 7.068 | 2,519,163 | -0.05(-0.69%) |
May 22, 2017 | 6.886 | 7.132 | 6.858 | 7.118 | 2,259,445 | +0.20(+2.95%) |
May 19, 2017 | 6.815 | 6.956 | 6.717 | 6.914 | 1,862,632 | +0.10(+1.44%) |
May 18, 2017 | 6.900 | 7.012 | 6.759 | 6.815 | 1,964,007 | -0.08(-1.12%) |
May 17, 2017 | 7.040 | 7.075 | 6.815 | 6.893 | 2,882,380 | -0.15(-2.10%) |
May 16, 2017 | 7.174 | 7.174 | 7.026 | 7.040 | 2,599,704 | -0.18(-2.53%) |
May 15, 2017 | 7.378 | 7.452 | 7.216 | 7.223 | 1,372,988 | -0.14(-1.91%) |
May 12, 2017 | 7.630 | 7.652 | 7.272 | 7.363 | 2,757,803 | -0.32(-4.12%) |
May 11, 2017 | 8.087 | 8.115 | 7.673 | 7.680 | 1,635,811 | -0.52(-6.34%) |
May 10, 2017 | 8.038 | 8.256 | 8.038 | 8.200 | 1,249,265 | +0.18(+2.28%) |
May 09, 2017 | 7.961 | 8.119 | 7.947 | 8.017 | 1,292,273 | +0.06(+0.71%) |
May 08, 2017 | 7.968 | 8.108 | 7.950 | 7.961 | 979,256 | +0.01(+0.09%) |
May 05, 2017 | 7.827 | 7.982 | 7.792 | 7.954 | 1,005,095 | +0.15(+1.98%) |
May 04, 2017 | 7.947 | 8.010 | 7.782 | 7.799 | 863,616 | -0.15(-1.86%) |
May 03, 2017 | 7.954 | 8.010 | 7.827 | 7.947 | 977,851 | -0.01(-0.18%) |
May 02, 2017 | 7.778 | 7.975 | 7.774 | 7.961 | 1,017,549 | +0.18(+2.35%) |