Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.316 | 9.089 | 9.089 | 270,613 | -0.14(-1.54%) | |
Jul 28, 2017 | 9.032 | 9.259 | 9.003 | 9.231 | 211,786 | +0.20(+2.21%) |
Jul 27, 2017 | 9.316 | 9.402 | 8.946 | 9.032 | 291,240 | -0.26(-2.76%) |
Jul 26, 2017 | 9.345 | 9.432 | 9.231 | 9.288 | 467,414 | -0.06(-0.61%) |
Jul 25, 2017 | 9.402 | 9.430 | 9.316 | 9.345 | 347,415 | +0.03(+0.31%) |
Jul 24, 2017 | 9.402 | 9.459 | 9.231 | 9.316 | 287,766 | -0.11(-1.21%) |
Jul 21, 2017 | 10.20 | 10.20 | 9.202 | 9.430 | 482,227 | +0.20(+2.16%) |
Jul 20, 2017 | 9.117 | 9.259 | 9.003 | 9.231 | 156,080 | +0.11(+1.25%) |
Jul 19, 2017 | 9.146 | 9.331 | 9.089 | 9.117 | 160,698 | -0.06(-0.62%) |
Jul 18, 2017 | 9.259 | 9.373 | 9.146 | 9.174 | 164,625 | -0.14(-1.53%) |
Jul 17, 2017 | 9.316 | 9.345 | 9.202 | 9.316 | 202,320 | -0.03(-0.30%) |
Jul 14, 2017 | 9.373 | 9.373 | 9.245 | 9.345 | 173,521 | +0.00(+0.00%) |
Jul 13, 2017 | 9.373 | 9.373 | 9.259 | 9.345 | 234,771 | +0.03(+0.31%) |
Jul 12, 2017 | 9.117 | 9.345 | 9.117 | 9.316 | 210,467 | +0.20(+2.19%) |
Jul 11, 2017 | 9.202 | 9.288 | 8.946 | 9.117 | 361,265 | -0.14(-1.54%) |
Jul 10, 2017 | 9.345 | 9.345 | 9.202 | 9.259 | 333,249 | -0.07(-0.79%) |
Jul 07, 2017 | 9.265 | 9.351 | 9.163 | 9.334 | 208,506 | +0.12(+1.30%) |
Jul 06, 2017 | 9.231 | 9.368 | 9.111 | 9.214 | 360,375 | -0.09(-0.92%) |
Jul 05, 2017 | 9.453 | 9.496 | 9.282 | 9.299 | 301,165 | -0.21(-2.16%) |
Jul 03, 2017 | 9.453 | 9.539 | 9.316 | 9.504 | 195,958 | +0.14(+1.46%) |
Jun 30, 2017 | 9.436 | 9.265 | 9.368 | 344,615 | +0.00(+0.00%) | |
Jun 29, 2017 | 9.504 | 9.522 | 9.311 | 9.368 | 191,378 | -0.09(-0.90%) |
Jun 28, 2017 | 9.299 | 9.504 | 9.299 | 9.453 | 347,288 | +0.21(+2.22%) |
Jun 27, 2017 | 9.402 | 9.416 | 9.248 | 9.248 | 252,129 | -0.10(-1.10%) |
Jun 26, 2017 | 9.351 | 9.428 | 9.231 | 9.351 | 199,682 | +0.07(+0.74%) |
Jun 23, 2017 | 9.231 | 9.368 | 9.197 | 9.282 | 499,677 | +0.03(+0.37%) |
Jun 22, 2017 | 9.282 | 9.368 | 9.163 | 9.248 | 388,676 | -0.05(-0.55%) |
Jun 21, 2017 | 9.436 | 9.436 | 9.265 | 9.299 | 267,865 | -0.12(-1.27%) |
Jun 20, 2017 | 9.658 | 9.658 | 9.402 | 9.419 | 249,189 | -0.22(-2.30%) |
Jun 19, 2017 | 9.453 | 9.658 | 9.419 | 9.641 | 453,744 | +0.19(+1.99%) |
Jun 16, 2017 | 9.265 | 9.522 | 9.111 | 9.453 | 526,581 | +0.10(+1.10%) |
Jun 15, 2017 | 9.214 | 9.402 | 9.214 | 9.351 | 231,370 | +0.02(+0.18%) |
Jun 14, 2017 | 9.351 | 9.487 | 9.248 | 9.334 | 320,534 | -0.03(-0.27%) |
Jun 13, 2017 | 9.462 | 9.499 | 9.308 | 9.359 | 349,670 | -0.03(-0.36%) |
Jun 12, 2017 | 9.393 | 9.530 | 9.359 | 9.393 | 595,951 | -0.03(-0.27%) |
Jun 09, 2017 | 9.188 | 9.513 | 9.137 | 9.419 | 969,484 | +0.23(+2.51%) |
Jun 08, 2017 | 9.052 | 9.205 | 8.949 | 9.188 | 557,152 | +0.15(+1.70%) |
Jun 07, 2017 | 8.727 | 9.035 | 8.719 | 9.035 | 350,077 | +0.29(+3.32%) |
Jun 06, 2017 | 8.659 | 8.830 | 8.608 | 8.744 | 427,643 | +0.03(+0.39%) |
Jun 05, 2017 | 8.727 | 8.796 | 8.659 | 8.710 | 309,766 | -0.05(-0.58%) |
Jun 02, 2017 | 8.574 | 8.779 | 8.505 | 8.761 | 388,548 | +0.20(+2.40%) |
Jun 01, 2017 | 8.488 | 8.556 | 8.437 | 8.556 | 193,327 | +0.10(+1.21%) |
May 31, 2017 | 8.522 | 8.556 | 8.403 | 8.454 | 281,904 | -0.07(-0.80%) |
May 30, 2017 | 8.437 | 8.591 | 8.403 | 8.522 | 479,787 | +0.05(+0.60%) |
May 26, 2017 | 8.488 | 8.522 | 8.403 | 8.471 | 247,347 | -0.05(-0.60%) |
May 25, 2017 | 8.471 | 8.539 | 8.386 | 8.522 | 186,441 | +0.10(+1.22%) |
May 24, 2017 | 8.334 | 8.505 | 8.317 | 8.420 | 407,361 | +0.10(+1.23%) |
May 23, 2017 | 8.249 | 8.352 | 8.095 | 8.317 | 595,255 | +0.10(+1.25%) |
May 22, 2017 | 8.164 | 8.232 | 8.095 | 8.215 | 561,555 | +0.10(+1.26%) |
May 19, 2017 | 8.215 | 8.249 | 8.095 | 8.112 | 372,001 | -0.10(-1.25%) |
May 18, 2017 | 8.147 | 8.283 | 8.130 | 8.215 | 317,407 | +0.07(+0.84%) |
May 17, 2017 | 8.147 | 8.249 | 8.078 | 8.147 | 419,944 | -0.14(-1.65%) |
May 16, 2017 | 8.266 | 8.334 | 8.147 | 8.283 | 346,233 | +0.02(+0.21%) |
May 15, 2017 | 8.249 | 8.334 | 8.223 | 8.266 | 225,173 | +0.03(+0.41%) |
May 12, 2017 | 8.300 | 8.369 | 8.181 | 8.232 | 524,535 | -0.09(-1.03%) |
May 11, 2017 | 8.130 | 8.352 | 8.047 | 8.317 | 430,006 | +0.14(+1.67%) |
May 10, 2017 | 8.198 | 8.232 | 8.112 | 8.181 | 356,110 | -0.05(-0.62%) |
May 09, 2017 | 8.232 | 8.258 | 8.138 | 8.232 | 369,592 | +0.00(+0.00%) |
May 08, 2017 | 8.249 | 8.352 | 8.215 | 8.232 | 175,597 | -0.03(-0.41%) |
May 05, 2017 | 8.352 | 8.352 | 8.198 | 8.266 | 195,001 | -0.05(-0.62%) |
May 04, 2017 | 8.403 | 8.420 | 8.266 | 8.317 | 116,170 | -0.05(-0.61%) |
May 03, 2017 | 8.317 | 8.394 | 8.181 | 8.369 | 251,018 | +0.02(+0.20%) |
May 02, 2017 | 8.471 | 8.471 | 8.317 | 8.352 | 216,080 | -0.12(-1.41%) |