Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.540 | 9.564 | 9.260 | 9.280 | 223,196 | -0.23(-2.42%) |
Jul 28, 2017 | 9.600 | 9.740 | 9.430 | 9.510 | 123,426 | -0.10(-1.04%) |
Jul 27, 2017 | 9.450 | 9.780 | 9.380 | 9.610 | 285,507 | +0.24(+2.56%) |
Jul 26, 2017 | 9.350 | 9.460 | 9.285 | 9.370 | 127,418 | +0.02(+0.21%) |
Jul 25, 2017 | 9.430 | 9.430 | 9.240 | 9.350 | 147,879 | -0.04(-0.43%) |
Jul 24, 2017 | 9.360 | 9.400 | 9.140 | 9.390 | 242,230 | +0.06(+0.64%) |
Jul 21, 2017 | 9.450 | 9.490 | 9.240 | 9.330 | 171,449 | -0.01(-0.11%) |
Jul 20, 2017 | 9.520 | 9.520 | 9.290 | 9.340 | 171,982 | -0.15(-1.58%) |
Jul 19, 2017 | 9.350 | 9.610 | 9.340 | 9.490 | 183,541 | +0.10(+1.06%) |
Jul 18, 2017 | 9.940 | 10.04 | 9.280 | 9.390 | 266,182 | -0.66(-6.57%) |
Jul 17, 2017 | 9.730 | 10.19 | 9.710 | 10.05 | 420,747 | +0.39(+4.04%) |
Jul 14, 2017 | 9.670 | 9.810 | 9.600 | 9.660 | 219,195 | +0.02(+0.21%) |
Jul 13, 2017 | 9.680 | 9.680 | 9.440 | 9.640 | 192,082 | -0.07(-0.72%) |
Jul 12, 2017 | 9.500 | 9.860 | 9.500 | 9.710 | 338,949 | +0.22(+2.32%) |
Jul 11, 2017 | 9.170 | 9.520 | 9.120 | 9.490 | 237,060 | +0.36(+3.94%) |
Jul 10, 2017 | 9.220 | 9.245 | 9.010 | 9.130 | 193,967 | -0.09(-0.98%) |
Jul 07, 2017 | 9.200 | 9.425 | 9.101 | 9.220 | 151,922 | +0.08(+0.88%) |
Jul 06, 2017 | 9.390 | 9.400 | 9.070 | 9.140 | 262,562 | -0.34(-3.59%) |
Jul 05, 2017 | 9.480 | 9.500 | 9.270 | 9.480 | 238,957 | -0.07(-0.73%) |
Jul 03, 2017 | 9.620 | 9.640 | 9.440 | 9.550 | 143,330 | -0.01(-0.10%) |
Jun 30, 2017 | 9.740 | 9.890 | 9.540 | 9.560 | 186,577 | -0.18(-1.85%) |
Jun 29, 2017 | 9.630 | 9.785 | 9.600 | 9.740 | 176,496 | +0.11(+1.14%) |
Jun 28, 2017 | 9.390 | 9.680 | 9.300 | 9.630 | 304,970 | +0.31(+3.33%) |
Jun 27, 2017 | 9.600 | 9.678 | 9.260 | 9.320 | 232,972 | -0.32(-3.32%) |
Jun 26, 2017 | 9.310 | 9.730 | 9.280 | 9.640 | 531,727 | +0.09(+0.94%) |
Jun 23, 2017 | 9.580 | 9.750 | 9.455 | 9.550 | 1,543,883 | -0.04(-0.42%) |
Jun 22, 2017 | 9.630 | 9.815 | 9.480 | 9.590 | 182,585 | +0.00(+0.00%) |
Jun 21, 2017 | 9.480 | 9.670 | 9.450 | 9.590 | 200,272 | +0.16(+1.70%) |
Jun 20, 2017 | 9.510 | 9.630 | 9.415 | 9.430 | 138,952 | -0.05(-0.53%) |
Jun 19, 2017 | 9.390 | 9.580 | 9.261 | 9.480 | 166,824 | +0.13(+1.39%) |
Jun 16, 2017 | 9.400 | 9.540 | 9.250 | 9.350 | 293,524 | -0.14(-1.48%) |
Jun 15, 2017 | 9.280 | 9.510 | 9.200 | 9.490 | 135,074 | +0.03(+0.32%) |
Jun 14, 2017 | 9.220 | 9.500 | 9.190 | 9.460 | 179,522 | +0.15(+1.61%) |
Jun 13, 2017 | 9.170 | 9.440 | 9.020 | 9.310 | 165,166 | +0.13(+1.42%) |
Jun 12, 2017 | 9.150 | 9.450 | 8.960 | 9.180 | 165,511 | -0.03(-0.33%) |
Jun 09, 2017 | 9.100 | 9.300 | 8.930 | 9.210 | 220,526 | +0.13(+1.43%) |
Jun 08, 2017 | 8.900 | 9.110 | 8.719 | 9.080 | 259,160 | +0.19(+2.14%) |
Jun 07, 2017 | 8.970 | 9.130 | 8.642 | 8.890 | 226,999 | -0.09(-1.00%) |
Jun 06, 2017 | 8.780 | 9.030 | 8.700 | 8.980 | 256,126 | +0.10(+1.13%) |
Jun 05, 2017 | 9.320 | 9.350 | 8.810 | 8.880 | 190,358 | -0.40(-4.31%) |
Jun 02, 2017 | 9.050 | 9.350 | 9.030 | 9.280 | 266,408 | +0.32(+3.57%) |
Jun 01, 2017 | 8.540 | 8.960 | 8.490 | 8.960 | 313,763 | +0.38(+4.43%) |
May 31, 2017 | 8.560 | 8.630 | 8.450 | 8.580 | 418,479 | +0.02(+0.23%) |
May 30, 2017 | 8.600 | 8.640 | 8.385 | 8.560 | 318,156 | -0.04(-0.47%) |
May 26, 2017 | 8.450 | 8.740 | 8.450 | 8.600 | 422,337 | +0.18(+2.14%) |
May 25, 2017 | 8.430 | 8.475 | 8.170 | 8.420 | 407,376 | -0.01(-0.12%) |
May 24, 2017 | 8.640 | 8.640 | 8.310 | 8.430 | 389,816 | -0.21(-2.43%) |
May 23, 2017 | 8.870 | 8.950 | 8.530 | 8.640 | 378,120 | -0.21(-2.37%) |
May 22, 2017 | 9.000 | 9.100 | 8.750 | 8.850 | 279,319 | -0.16(-1.78%) |
May 19, 2017 | 8.940 | 9.200 | 8.940 | 9.010 | 245,738 | +0.11(+1.24%) |
May 18, 2017 | 9.100 | 9.205 | 8.810 | 8.900 | 549,002 | -0.26(-2.84%) |
May 17, 2017 | 9.550 | 9.590 | 9.010 | 9.160 | 436,247 | -0.51(-5.27%) |
May 16, 2017 | 9.750 | 9.950 | 9.630 | 9.670 | 165,122 | -0.16(-1.63%) |
May 15, 2017 | 9.830 | 9.910 | 9.760 | 9.830 | 164,323 | +0.04(+0.41%) |
May 12, 2017 | 9.820 | 9.840 | 9.620 | 9.790 | 190,831 | +0.02(+0.20%) |
May 11, 2017 | 9.600 | 9.790 | 9.520 | 9.770 | 324,043 | +0.17(+1.77%) |
May 10, 2017 | 9.800 | 9.870 | 9.430 | 9.600 | 485,432 | -0.19(-1.94%) |
May 09, 2017 | 10.78 | 10.99 | 9.750 | 9.790 | 988,488 | -0.99(-9.18%) |
May 08, 2017 | 10.85 | 10.89 | 10.54 | 10.78 | 210,304 | -0.02(-0.19%) |
May 05, 2017 | 10.83 | 10.98 | 10.70 | 10.80 | 149,827 | +0.01(+0.09%) |
May 04, 2017 | 11.00 | 11.00 | 10.64 | 10.79 | 160,065 | -0.12(-1.10%) |
May 03, 2017 | 11.14 | 11.14 | 10.76 | 10.91 | 172,170 | -0.22(-1.98%) |
May 02, 2017 | 11.17 | 11.28 | 10.90 | 11.13 | 176,477 | -0.03(-0.27%) |