Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.25 | 10.40 | 10.25 | 10.40 | 24,190 | +0.30(+3.02%) |
Jul 28, 2017 | 10.14 | 10.19 | 10.08 | 10.10 | 10,550 | -0.02(-0.23%) |
Jul 27, 2017 | 10.15 | 10.25 | 10.12 | 10.12 | 14,418 | +0.09(+0.89%) |
Jul 26, 2017 | 9.900 | 10.11 | 9.895 | 10.03 | 24,397 | +0.11(+1.10%) |
Jul 25, 2017 | 10.14 | 10.14 | 9.880 | 9.920 | 27,341 | -0.21(-2.07%) |
Jul 24, 2017 | 10.20 | 10.20 | 10.10 | 10.13 | 8,445 | +0.05(+0.50%) |
Jul 21, 2017 | 10.13 | 10.22 | 10.08 | 10.08 | 3,930 | +0.01(+0.10%) |
Jul 20, 2017 | 10.11 | 10.19 | 10.07 | 10.07 | 20,485 | -0.07(-0.69%) |
Jul 19, 2017 | 10.00 | 10.15 | 10.00 | 10.14 | 17,024 | +0.24(+2.41%) |
Jul 18, 2017 | 9.960 | 9.970 | 9.800 | 9.901 | 29,888 | +0.01(+0.15%) |
Jul 17, 2017 | 9.950 | 9.950 | 9.740 | 9.886 | 33,808 | -0.01(-0.14%) |
Jul 14, 2017 | 9.790 | 9.920 | 9.760 | 9.900 | 4,175 | +0.09(+0.91%) |
Jul 13, 2017 | 9.640 | 9.860 | 9.640 | 9.810 | 13,287 | +0.34(+3.56%) |
Jul 12, 2017 | 9.520 | 9.520 | 9.370 | 9.474 | 22,607 | +0.00(+0.04%) |
Jul 11, 2017 | 9.400 | 9.470 | 9.283 | 9.470 | 22,348 | -0.01(-0.06%) |
Jul 10, 2017 | 9.870 | 9.870 | 9.460 | 9.476 | 37,128 | -0.39(-3.95%) |
Jul 07, 2017 | 9.570 | 9.939 | 9.570 | 9.865 | 18,713 | +0.19(+1.91%) |
Jul 06, 2017 | 9.630 | 9.690 | 9.520 | 9.680 | 25,898 | +0.10(+1.04%) |
Jul 05, 2017 | 9.730 | 9.730 | 9.500 | 9.580 | 24,484 | -0.11(-1.14%) |
Jul 03, 2017 | 9.660 | 9.734 | 9.600 | 9.690 | 6,607 | +0.06(+0.59%) |
Jun 30, 2017 | 9.640 | 9.740 | 9.520 | 9.633 | 31,062 | +0.18(+1.94%) |
Jun 29, 2017 | 9.030 | 9.539 | 9.030 | 9.450 | 22,374 | +0.45(+4.99%) |
Jun 28, 2017 | 9.130 | 9.154 | 9.000 | 9.001 | 5,002 | -0.11(-1.17%) |
Jun 27, 2017 | 9.100 | 9.140 | 9.060 | 9.108 | 5,084 | +0.03(+0.30%) |
Jun 26, 2017 | 9.200 | 9.251 | 9.080 | 9.081 | 6,630 | -0.25(-2.67%) |
Jun 23, 2017 | 9.120 | 9.330 | 9.120 | 9.330 | 18,998 | +0.12(+1.30%) |
Jun 22, 2017 | 9.230 | 9.320 | 9.210 | 9.210 | 8,891 | -0.11(-1.21%) |
Jun 21, 2017 | 9.600 | 9.600 | 9.310 | 9.323 | 7,699 | -0.31(-3.19%) |
Jun 20, 2017 | 9.610 | 9.649 | 9.480 | 9.630 | 6,233 | -0.01(-0.10%) |
Jun 19, 2017 | 9.430 | 9.640 | 9.430 | 9.640 | 10,245 | +0.06(+0.63%) |
Jun 16, 2017 | 9.600 | 9.600 | 9.500 | 9.580 | 20,165 | -0.05(-0.52%) |
Jun 15, 2017 | 9.700 | 9.700 | 9.606 | 9.630 | 8,979 | -0.10(-1.03%) |
Jun 14, 2017 | 9.670 | 9.730 | 9.536 | 9.730 | 14,013 | -0.03(-0.31%) |
Jun 13, 2017 | 9.820 | 9.870 | 9.750 | 9.760 | 55,618 | -0.15(-1.51%) |
Jun 12, 2017 | 10.12 | 10.13 | 9.890 | 9.910 | 153,903 | -0.09(-0.90%) |
Jun 09, 2017 | 10.01 | 10.05 | 9.975 | 10.00 | 6,114 | -0.09(-0.89%) |
Jun 08, 2017 | 9.900 | 10.11 | 9.870 | 10.09 | 6,321 | +0.19(+1.87%) |
Jun 07, 2017 | 9.920 | 9.970 | 9.750 | 9.905 | 9,374 | +0.09(+0.95%) |
Jun 06, 2017 | 9.750 | 9.900 | 9.700 | 9.812 | 6,260 | +0.01(+0.12%) |
Jun 05, 2017 | 9.810 | 9.970 | 9.750 | 9.800 | 33,490 | +0.05(+0.52%) |
Jun 02, 2017 | 10.01 | 10.08 | 9.700 | 9.749 | 25,745 | -0.29(-2.90%) |
Jun 01, 2017 | 10.25 | 10.31 | 10.00 | 10.04 | 19,028 | -0.36(-3.46%) |
May 31, 2017 | 10.50 | 10.50 | 10.34 | 10.40 | 21,029 | -0.10(-0.95%) |
May 30, 2017 | 10.46 | 10.52 | 10.36 | 10.50 | 29,407 | -0.10(-0.94%) |
May 26, 2017 | 10.59 | 10.70 | 10.54 | 10.60 | 27,572 | -0.27(-2.48%) |
May 25, 2017 | 10.85 | 10.93 | 10.83 | 10.87 | 3,162 | -0.01(-0.09%) |
May 24, 2017 | 10.83 | 10.90 | 10.71 | 10.88 | 55,399 | -0.05(-0.49%) |
May 23, 2017 | 11.15 | 11.15 | 10.93 | 10.93 | 19,488 | -0.27(-2.40%) |
May 22, 2017 | 11.27 | 11.30 | 11.18 | 11.20 | 169,595 | +0.02(+0.21%) |
May 19, 2017 | 11.08 | 11.26 | 11.08 | 11.18 | 6,823 | +0.20(+1.86%) |
May 18, 2017 | 10.98 | 11.15 | 10.90 | 10.98 | 33,145 | -0.35(-3.12%) |
May 17, 2017 | 11.25 | 11.33 | 11.10 | 11.33 | 25,016 | +0.16(+1.43%) |
May 16, 2017 | 11.00 | 11.18 | 11.00 | 11.17 | 50,927 | +0.26(+2.41%) |
May 15, 2017 | 11.01 | 11.03 | 10.91 | 10.91 | 2,733 | -0.00(-0.04%) |
May 12, 2017 | 10.93 | 10.95 | 10.90 | 10.91 | 7,281 | -0.15(-1.34%) |
May 11, 2017 | 10.95 | 11.06 | 10.95 | 11.06 | 3,162 | -0.06(-0.54%) |
May 10, 2017 | 10.90 | 11.12 | 10.90 | 11.12 | 11,084 | +0.20(+1.83%) |
May 09, 2017 | 10.98 | 10.98 | 10.80 | 10.92 | 9,095 | +0.02(+0.18%) |
May 08, 2017 | 10.84 | 10.90 | 10.80 | 10.90 | 6,367 | +0.05(+0.46%) |
May 05, 2017 | 10.96 | 10.96 | 10.75 | 10.85 | 74,978 | +0.09(+0.84%) |
May 04, 2017 | 10.85 | 10.87 | 10.74 | 10.76 | 8,574 | -0.38(-3.41%) |
May 03, 2017 | 10.92 | 11.14 | 10.89 | 11.14 | 4,015 | +0.02(+0.18%) |
May 02, 2017 | 11.14 | 11.14 | 11.12 | 11.12 | 1,202 | -0.17(-1.51%) |