Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.910 | 8.640 | 8.830 | 226,875 | +0.11(+1.26%) | |
Jul 28, 2017 | 8.970 | 9.090 | 8.660 | 8.720 | 137,414 | -0.29(-3.22%) |
Jul 27, 2017 | 9.030 | 9.030 | 8.870 | 9.010 | 178,176 | +0.04(+0.45%) |
Jul 26, 2017 | 9.000 | 9.060 | 8.910 | 8.970 | 119,802 | +0.00(+0.00%) |
Jul 25, 2017 | 8.830 | 8.980 | 8.800 | 8.970 | 203,441 | +0.17(+1.93%) |
Jul 24, 2017 | 8.800 | 8.840 | 8.620 | 8.800 | 203,971 | +0.02(+0.23%) |
Jul 21, 2017 | 9.120 | 9.120 | 8.770 | 8.780 | 468,027 | -0.28(-3.09%) |
Jul 20, 2017 | 9.140 | 9.150 | 9.000 | 9.060 | 158,994 | -0.05(-0.55%) |
Jul 19, 2017 | 9.070 | 9.130 | 9.010 | 9.110 | 154,324 | +0.03(+0.33%) |
Jul 18, 2017 | 9.250 | 9.360 | 9.040 | 9.080 | 251,474 | -0.19(-2.05%) |
Jul 17, 2017 | 9.090 | 9.370 | 9.090 | 9.270 | 200,958 | +0.03(+0.32%) |
Jul 14, 2017 | 9.250 | 9.315 | 9.200 | 9.240 | 258,180 | +0.00(+0.00%) |
Jul 13, 2017 | 9.330 | 9.370 | 9.140 | 9.240 | 147,064 | -0.07(-0.75%) |
Jul 12, 2017 | 9.350 | 9.420 | 9.190 | 9.310 | 299,676 | +0.02(+0.22%) |
Jul 11, 2017 | 9.240 | 9.290 | 9.070 | 9.290 | 155,897 | +0.07(+0.76%) |
Jul 10, 2017 | 9.050 | 9.330 | 9.030 | 9.220 | 187,717 | +0.14(+1.54%) |
Jul 07, 2017 | 8.950 | 9.180 | 8.920 | 9.080 | 239,558 | +0.16(+1.79%) |
Jul 06, 2017 | 9.120 | 9.160 | 8.900 | 8.920 | 338,747 | -0.23(-2.51%) |
Jul 05, 2017 | 9.330 | 9.330 | 9.010 | 9.150 | 176,674 | -0.18(-1.93%) |
Jul 03, 2017 | 9.380 | 9.425 | 9.260 | 9.330 | 97,677 | -0.02(-0.21%) |
Jun 30, 2017 | 9.300 | 9.370 | 9.160 | 9.350 | 239,789 | +0.05(+0.54%) |
Jun 29, 2017 | 9.290 | 9.310 | 9.070 | 9.300 | 236,020 | +0.02(+0.22%) |
Jun 28, 2017 | 9.110 | 9.320 | 9.040 | 9.280 | 311,267 | +0.23(+2.54%) |
Jun 27, 2017 | 9.160 | 9.210 | 9.010 | 9.050 | 244,393 | -0.12(-1.31%) |
Jun 26, 2017 | 9.080 | 9.250 | 9.060 | 9.170 | 227,308 | +0.13(+1.44%) |
Jun 23, 2017 | 8.820 | 9.130 | 8.820 | 9.040 | 593,635 | +0.23(+2.61%) |
Jun 22, 2017 | 8.590 | 8.900 | 8.590 | 8.810 | 477,450 | +0.24(+2.80%) |
Jun 21, 2017 | 8.740 | 8.830 | 8.560 | 8.570 | 424,602 | -0.16(-1.83%) |
Jun 20, 2017 | 8.930 | 8.960 | 8.710 | 8.730 | 229,721 | -0.22(-2.46%) |
Jun 19, 2017 | 9.060 | 9.080 | 8.870 | 8.950 | 247,496 | -0.08(-0.89%) |
Jun 16, 2017 | 9.290 | 9.390 | 9.000 | 9.030 | 658,368 | -0.32(-3.42%) |
Jun 15, 2017 | 9.320 | 9.490 | 9.250 | 9.350 | 154,610 | -0.03(-0.32%) |
Jun 14, 2017 | 9.340 | 9.480 | 9.210 | 9.380 | 142,701 | +0.03(+0.32%) |
Jun 13, 2017 | 9.250 | 9.380 | 9.100 | 9.350 | 218,268 | +0.13(+1.41%) |
Jun 12, 2017 | 9.460 | 9.530 | 9.130 | 9.220 | 272,010 | -0.25(-2.64%) |
Jun 09, 2017 | 9.400 | 9.555 | 9.370 | 9.470 | 266,563 | +0.08(+0.85%) |
Jun 08, 2017 | 9.570 | 9.590 | 9.310 | 9.390 | 298,527 | -0.17(-1.78%) |
Jun 07, 2017 | 9.380 | 9.620 | 9.285 | 9.560 | 410,022 | +0.20(+2.14%) |
Jun 06, 2017 | 9.310 | 9.420 | 9.160 | 9.360 | 329,457 | -0.02(-0.21%) |
Jun 05, 2017 | 9.490 | 9.530 | 9.335 | 9.380 | 240,807 | -0.12(-1.26%) |
Jun 02, 2017 | 9.380 | 9.610 | 9.300 | 9.500 | 308,862 | +0.12(+1.28%) |
Jun 01, 2017 | 9.260 | 9.450 | 9.160 | 9.380 | 400,637 | +0.17(+1.85%) |
May 31, 2017 | 9.100 | 9.215 | 8.920 | 9.210 | 231,884 | +0.10(+1.10%) |
May 30, 2017 | 9.210 | 9.210 | 9.030 | 9.110 | 212,573 | -0.12(-1.30%) |
May 26, 2017 | 9.120 | 9.390 | 9.100 | 9.230 | 153,736 | +0.09(+0.98%) |
May 25, 2017 | 9.230 | 9.300 | 9.030 | 9.140 | 278,674 | -0.05(-0.54%) |
May 24, 2017 | 9.160 | 9.350 | 9.090 | 9.190 | 263,555 | +0.04(+0.44%) |
May 23, 2017 | 8.810 | 9.160 | 8.760 | 9.150 | 265,799 | +0.37(+4.21%) |
May 22, 2017 | 8.710 | 8.880 | 8.710 | 8.780 | 425,643 | +0.11(+1.27%) |
May 19, 2017 | 8.700 | 8.850 | 8.660 | 8.670 | 233,020 | -0.01(-0.12%) |
May 18, 2017 | 8.680 | 8.830 | 8.620 | 8.680 | 218,895 | -0.03(-0.34%) |
May 17, 2017 | 8.680 | 8.820 | 8.630 | 8.710 | 244,070 | -0.16(-1.80%) |
May 16, 2017 | 8.750 | 8.910 | 8.670 | 8.870 | 300,258 | +0.12(+1.37%) |
May 15, 2017 | 8.340 | 8.960 | 8.340 | 8.750 | 627,149 | +0.49(+5.93%) |
May 12, 2017 | 8.450 | 8.550 | 8.200 | 8.260 | 245,490 | -0.18(-2.13%) |
May 11, 2017 | 8.260 | 8.450 | 8.070 | 8.440 | 439,030 | +0.11(+1.32%) |
May 10, 2017 | 8.490 | 8.530 | 8.260 | 8.330 | 217,041 | -0.16(-1.88%) |
May 09, 2017 | 8.390 | 8.530 | 8.340 | 8.490 | 337,755 | +0.13(+1.56%) |
May 08, 2017 | 8.620 | 8.700 | 8.255 | 8.360 | 299,262 | -0.26(-3.02%) |
May 05, 2017 | 8.690 | 8.816 | 8.410 | 8.620 | 495,089 | -0.05(-0.58%) |
May 04, 2017 | 10.50 | 10.50 | 8.660 | 8.670 | 837,225 | -0.87(-9.12%) |
May 03, 2017 | 9.620 | 9.660 | 9.420 | 9.540 | 431,325 | -0.02(-0.21%) |
May 02, 2017 | 9.590 | 9.750 | 9.490 | 9.560 | 269,156 | -0.03(-0.31%) |