Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.665 | 9.785 | 9.608 | 9.764 | 326,210 | +0.11(+1.17%) |
Jul 28, 2017 | 9.735 | 9.764 | 9.608 | 9.651 | 292,186 | -0.10(-1.01%) |
Jul 27, 2017 | 9.707 | 9.764 | 9.663 | 9.750 | 183,227 | +0.04(+0.44%) |
Jul 26, 2017 | 9.622 | 9.707 | 9.622 | 9.707 | 176,363 | +0.08(+0.88%) |
Jul 25, 2017 | 9.679 | 9.735 | 9.608 | 9.622 | 201,739 | -0.04(-0.44%) |
Jul 24, 2017 | 9.750 | 9.764 | 9.637 | 9.665 | 157,767 | -0.06(-0.58%) |
Jul 21, 2017 | 9.735 | 9.764 | 9.637 | 9.721 | 224,013 | +0.06(+0.58%) |
Jul 20, 2017 | 9.651 | 9.707 | 9.608 | 9.665 | 127,207 | +0.01(+0.15%) |
Jul 19, 2017 | 9.594 | 9.679 | 9.552 | 9.651 | 171,532 | +0.06(+0.59%) |
Jul 18, 2017 | 9.707 | 9.707 | 9.552 | 9.594 | 259,015 | -0.14(-1.45%) |
Jul 17, 2017 | 9.792 | 9.806 | 9.707 | 9.735 | 206,755 | -0.06(-0.58%) |
Jul 14, 2017 | 9.665 | 9.792 | 9.637 | 9.792 | 406,451 | +0.14(+1.46%) |
Jul 13, 2017 | 9.679 | 9.707 | 9.608 | 9.651 | 172,174 | -0.03(-0.29%) |
Jul 12, 2017 | 9.721 | 9.820 | 9.651 | 9.679 | 183,437 | +0.01(+0.15%) |
Jul 11, 2017 | 9.637 | 9.735 | 9.552 | 9.665 | 241,625 | +0.03(+0.29%) |
Jul 10, 2017 | 9.721 | 9.721 | 9.552 | 9.637 | 326,083 | -0.10(-1.02%) |
Jul 07, 2017 | 9.806 | 9.820 | 9.637 | 9.735 | 204,683 | -0.06(-0.58%) |
Jul 06, 2017 | 9.834 | 9.834 | 9.750 | 9.792 | 269,870 | -0.10(-1.00%) |
Jul 05, 2017 | 9.877 | 9.933 | 9.806 | 9.891 | 262,939 | +0.01(+0.14%) |
Jul 03, 2017 | 9.792 | 9.919 | 9.778 | 9.877 | 280,211 | +0.10(+1.01%) |
Jun 30, 2017 | 9.819 | 9.847 | 9.750 | 9.778 | 334,745 | -0.04(-0.42%) |
Jun 29, 2017 | 9.805 | 9.833 | 9.709 | 9.819 | 291,567 | +0.01(+0.14%) |
Jun 28, 2017 | 9.778 | 9.833 | 9.681 | 9.805 | 311,932 | +0.06(+0.57%) |
Jun 27, 2017 | 9.874 | 9.888 | 9.750 | 9.750 | 315,193 | -0.11(-1.12%) |
Jun 26, 2017 | 9.833 | 9.902 | 9.750 | 9.860 | 257,534 | +0.03(+0.28%) |
Jun 23, 2017 | 9.778 | 9.833 | 9.723 | 9.833 | 378,505 | +0.08(+0.85%) |
Jun 22, 2017 | 9.723 | 9.812 | 9.723 | 9.750 | 156,484 | +0.01(+0.14%) |
Jun 21, 2017 | 9.847 | 9.902 | 9.737 | 9.737 | 185,852 | -0.10(-0.98%) |
Jun 20, 2017 | 9.888 | 9.916 | 9.792 | 9.833 | 174,893 | -0.07(-0.70%) |
Jun 19, 2017 | 9.916 | 9.927 | 9.833 | 9.902 | 233,120 | -0.01(-0.14%) |
Jun 16, 2017 | 9.668 | 9.916 | 9.668 | 9.916 | 600,902 | +0.19(+1.98%) |
Jun 15, 2017 | 9.695 | 9.744 | 9.668 | 9.723 | 145,475 | +0.01(+0.14%) |
Jun 14, 2017 | 9.709 | 9.737 | 9.600 | 9.709 | 183,432 | +0.03(+0.28%) |
Jun 13, 2017 | 9.668 | 9.737 | 9.619 | 9.681 | 210,243 | -0.01(-0.14%) |
Jun 12, 2017 | 9.613 | 9.792 | 9.613 | 9.695 | 374,008 | +0.07(+0.72%) |
Jun 09, 2017 | 9.475 | 9.647 | 9.475 | 9.626 | 325,393 | +0.15(+1.60%) |
Jun 08, 2017 | 9.365 | 9.516 | 9.365 | 9.475 | 252,041 | +0.12(+1.33%) |
Jun 07, 2017 | 9.502 | 9.516 | 9.351 | 9.351 | 339,786 | -0.15(-1.59%) |
Jun 06, 2017 | 9.447 | 9.544 | 9.365 | 9.502 | 177,319 | +0.04(+0.44%) |
Jun 05, 2017 | 9.585 | 9.599 | 9.461 | 9.461 | 121,600 | -0.17(-1.72%) |
Jun 02, 2017 | 9.585 | 9.709 | 9.557 | 9.626 | 316,117 | +0.08(+0.87%) |
Jun 01, 2017 | 9.434 | 9.557 | 9.406 | 9.544 | 135,027 | +0.10(+1.02%) |
May 31, 2017 | 9.502 | 9.502 | 9.392 | 9.447 | 151,513 | -0.01(-0.15%) |
May 30, 2017 | 9.502 | 9.530 | 9.447 | 9.461 | 82,958 | -0.08(-0.87%) |
May 26, 2017 | 9.544 | 9.544 | 9.406 | 9.544 | 122,552 | +0.03(+0.29%) |
May 25, 2017 | 9.475 | 9.571 | 9.431 | 9.516 | 185,699 | +0.06(+0.58%) |
May 24, 2017 | 9.420 | 9.530 | 9.420 | 9.461 | 160,763 | +0.04(+0.44%) |
May 23, 2017 | 9.323 | 9.434 | 9.282 | 9.420 | 159,128 | +0.12(+1.33%) |
May 22, 2017 | 9.255 | 9.337 | 9.241 | 9.296 | 197,778 | +0.03(+0.30%) |
May 19, 2017 | 9.241 | 9.330 | 9.227 | 9.268 | 168,919 | +0.01(+0.15%) |
May 18, 2017 | 9.268 | 9.344 | 9.241 | 9.255 | 199,756 | -0.03(-0.30%) |
May 17, 2017 | 9.310 | 9.337 | 9.268 | 9.282 | 226,753 | -0.03(-0.30%) |
May 16, 2017 | 9.296 | 9.351 | 9.268 | 9.310 | 126,831 | +0.01(+0.15%) |
May 15, 2017 | 9.255 | 9.351 | 9.255 | 9.296 | 144,060 | +0.04(+0.45%) |
May 12, 2017 | 9.296 | 9.323 | 9.241 | 9.255 | 148,387 | -0.06(-0.59%) |
May 11, 2017 | 9.255 | 9.351 | 9.227 | 9.310 | 170,082 | +0.03(+0.30%) |
May 10, 2017 | 9.241 | 9.323 | 9.213 | 9.282 | 229,528 | +0.04(+0.45%) |
May 09, 2017 | 9.420 | 9.461 | 9.213 | 9.241 | 368,613 | -0.18(-1.90%) |
May 08, 2017 | 9.502 | 9.557 | 9.420 | 9.420 | 166,349 | -0.08(-0.87%) |
May 05, 2017 | 9.378 | 9.552 | 9.378 | 9.502 | 250,531 | +0.08(+0.88%) |
May 04, 2017 | 9.447 | 9.502 | 9.365 | 9.420 | 298,399 | -0.03(-0.29%) |
May 03, 2017 | 9.516 | 9.585 | 9.406 | 9.447 | 291,909 | -0.07(-0.72%) |
May 02, 2017 | 9.695 | 9.695 | 9.502 | 9.516 | 254,572 | -0.17(-1.71%) |