Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.503 | 9.525 | 9.467 | 9.512 | 10,991,936 | +0.04(+0.43%) |
Jul 28, 2017 | 9.512 | 9.512 | 9.393 | 9.471 | 8,887,269 | -0.04(-0.47%) |
Jul 27, 2017 | 9.538 | 9.543 | 9.323 | 9.516 | 11,155,517 | +0.09(+0.95%) |
Jul 26, 2017 | 9.395 | 9.462 | 9.386 | 9.426 | 14,267,804 | +0.05(+0.55%) |
Jul 25, 2017 | 9.422 | 9.462 | 9.342 | 9.375 | 10,570,417 | -0.05(-0.50%) |
Jul 24, 2017 | 9.426 | 9.484 | 9.408 | 9.422 | 10,242,911 | +0.00(+0.00%) |
Jul 21, 2017 | 9.364 | 9.444 | 9.310 | 9.422 | 10,289,151 | +0.07(+0.76%) |
Jul 20, 2017 | 9.431 | 9.355 | 9.351 | 11,644,832 | -0.03(-0.33%) | |
Jul 19, 2017 | 9.440 | 9.448 | 9.368 | 9.382 | 10,781,986 | -0.07(-0.71%) |
Jul 18, 2017 | 9.524 | 9.524 | 9.368 | 9.448 | 11,592,782 | -0.11(-1.16%) |
Jul 17, 2017 | 9.622 | 9.658 | 9.551 | 9.560 | 6,587,009 | -0.06(-0.65%) |
Jul 14, 2017 | 9.649 | 9.529 | 9.622 | 8,922,353 | +0.10(+1.08%) | |
Jul 13, 2017 | 9.662 | 9.667 | 9.466 | 9.520 | 8,532,358 | -0.11(-1.16%) |
Jul 12, 2017 | 9.618 | 9.689 | 9.586 | 9.631 | 8,713,862 | +0.05(+0.51%) |
Jul 11, 2017 | 9.586 | 9.635 | 9.538 | 9.582 | 5,729,755 | +0.03(+0.33%) |
Jul 10, 2017 | 9.533 | 9.649 | 9.529 | 9.551 | 7,345,882 | +0.04(+0.37%) |
Jul 07, 2017 | 9.640 | 9.644 | 9.484 | 9.515 | 5,839,131 | -0.11(-1.16%) |
Jul 06, 2017 | 9.640 | 9.667 | 9.591 | 9.627 | 9,138,410 | -0.04(-0.37%) |
Jul 05, 2017 | 9.662 | 9.769 | 9.626 | 9.662 | 8,583,155 | +0.03(+0.28%) |
Jul 03, 2017 | 9.502 | 9.649 | 9.482 | 9.635 | 7,668,445 | +0.16(+1.64%) |
Jun 30, 2017 | 9.484 | 9.531 | 9.460 | 9.480 | 5,703,119 | +0.00(+0.00%) |
Jun 29, 2017 | 9.564 | 9.582 | 9.422 | 9.480 | 9,205,485 | -0.11(-1.16%) |
Jun 28, 2017 | 9.627 | 9.662 | 9.480 | 9.591 | 11,452,732 | +0.01(+0.09%) |
Jun 27, 2017 | 9.838 | 9.851 | 9.578 | 9.582 | 13,340,108 | -0.26(-2.60%) |
Jun 26, 2017 | 9.843 | 9.865 | 9.790 | 9.838 | 5,825,353 | +0.03(+0.32%) |
Jun 23, 2017 | 9.807 | 9.838 | 9.770 | 9.807 | 6,897,883 | +0.02(+0.23%) |
Jun 22, 2017 | 9.723 | 9.803 | 9.723 | 9.785 | 10,098,292 | +0.09(+0.96%) |
Jun 21, 2017 | 9.759 | 9.803 | 9.679 | 9.692 | 5,434,212 | -0.02(-0.18%) |
Jun 20, 2017 | 9.754 | 9.781 | 9.675 | 9.710 | 5,041,414 | -0.03(-0.32%) |
Jun 19, 2017 | 9.781 | 9.825 | 9.719 | 9.741 | 7,297,948 | +0.00(+0.05%) |
Jun 16, 2017 | 9.648 | 9.750 | 9.644 | 9.737 | 11,812,969 | +0.09(+0.96%) |
Jun 15, 2017 | 9.494 | 9.662 | 9.454 | 9.644 | 9,212,390 | +0.09(+0.92%) |
Jun 14, 2017 | 9.445 | 9.591 | 9.432 | 9.556 | 11,194,669 | +0.12(+1.26%) |
Jun 13, 2017 | 9.432 | 9.454 | 9.375 | 9.436 | 5,596,739 | +0.03(+0.33%) |
Jun 12, 2017 | 9.383 | 9.458 | 9.339 | 9.405 | 9,420,706 | -0.02(-0.23%) |
Jun 09, 2017 | 9.317 | 9.454 | 9.297 | 9.428 | 11,266,624 | +0.08(+0.90%) |
Jun 08, 2017 | 9.269 | 9.357 | 9.224 | 9.344 | 8,029,920 | +0.09(+0.95%) |
Jun 07, 2017 | 9.273 | 9.304 | 9.198 | 9.255 | 8,901,245 | +0.01(+0.14%) |
Jun 06, 2017 | 9.211 | 9.255 | 9.171 | 9.242 | 7,100,669 | +0.04(+0.43%) |
Jun 05, 2017 | 9.202 | 9.216 | 9.156 | 9.202 | 7,181,173 | -0.00(-0.05%) |
Jun 02, 2017 | 9.233 | 9.269 | 9.198 | 9.207 | 9,061,274 | -0.03(-0.29%) |
Jun 01, 2017 | 9.176 | 9.308 | 9.146 | 9.233 | 9,542,678 | +0.05(+0.58%) |
May 31, 2017 | 9.070 | 9.185 | 9.057 | 9.180 | 11,468,550 | +0.11(+1.22%) |
May 30, 2017 | 9.061 | 9.087 | 9.026 | 9.070 | 4,526,276 | +0.00(+0.05%) |
May 26, 2017 | 9.065 | 9.079 | 8.959 | 9.065 | 4,790,681 | +0.02(+0.24%) |
May 25, 2017 | 9.048 | 9.078 | 8.995 | 9.043 | 5,407,534 | +0.04(+0.44%) |
May 24, 2017 | 9.004 | 9.039 | 8.960 | 9.004 | 5,601,776 | +0.02(+0.19%) |
May 23, 2017 | 8.908 | 9.015 | 8.908 | 8.986 | 6,268,220 | +0.06(+0.69%) |
May 22, 2017 | 8.842 | 8.960 | 8.829 | 8.925 | 6,096,204 | +0.11(+1.19%) |
May 19, 2017 | 8.768 | 8.824 | 8.737 | 8.820 | 12,239,985 | +0.07(+0.75%) |
May 18, 2017 | 8.803 | 8.855 | 8.741 | 8.754 | 11,109,868 | -0.07(-0.79%) |
May 17, 2017 | 8.776 | 8.853 | 8.768 | 8.824 | 10,552,498 | +0.05(+0.60%) |
May 16, 2017 | 8.811 | 8.886 | 8.768 | 8.772 | 10,490,404 | -0.02(-0.25%) |
May 15, 2017 | 8.754 | 8.811 | 8.746 | 8.794 | 16,009,610 | +0.04(+0.45%) |
May 12, 2017 | 8.776 | 8.798 | 8.711 | 8.754 | 10,490,571 | +0.02(+0.20%) |
May 11, 2017 | 8.711 | 8.741 | 8.689 | 8.737 | 8,120,789 | +0.04(+0.40%) |
May 10, 2017 | 8.614 | 8.733 | 8.606 | 8.702 | 10,392,721 | +0.10(+1.12%) |
May 09, 2017 | 8.789 | 8.842 | 8.566 | 8.606 | 18,763,840 | -0.17(-1.95%) |
May 08, 2017 | 8.886 | 8.903 | 8.743 | 8.776 | 11,173,966 | -0.06(-0.69%) |
May 05, 2017 | 8.776 | 8.892 | 8.772 | 8.838 | 12,768,862 | +0.08(+0.95%) |
May 04, 2017 | 8.798 | 8.824 | 8.684 | 8.754 | 22,926,866 | -0.06(-0.65%) |
May 03, 2017 | 8.978 | 9.021 | 8.803 | 8.811 | 22,024,982 | -0.16(-1.80%) |
May 02, 2017 | 9.000 | 9.039 | 8.940 | 8.973 | 37,146,580 | -0.29(-3.16%) |