Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.196 | 9.235 | 9.041 | 9.041 | 1,514,323 | -0.16(-1.69%) |
Jul 28, 2017 | 9.157 | 9.274 | 9.080 | 9.196 | 445,101 | +0.04(+0.42%) |
Jul 27, 2017 | 9.313 | 9.390 | 9.157 | 9.157 | 488,861 | -0.16(-1.67%) |
Jul 26, 2017 | 9.351 | 9.468 | 9.274 | 9.313 | 667,909 | +0.00(+0.00%) |
Jul 25, 2017 | 9.196 | 9.468 | 9.196 | 9.313 | 948,801 | +0.12(+1.27%) |
Jul 24, 2017 | 9.235 | 9.235 | 9.157 | 9.196 | 826,262 | -0.04(-0.42%) |
Jul 21, 2017 | 9.429 | 9.429 | 9.196 | 9.235 | 553,984 | -0.12(-1.24%) |
Jul 20, 2017 | 9.313 | 9.390 | 9.274 | 9.351 | 818,282 | +0.04(+0.42%) |
Jul 19, 2017 | 9.313 | 9.429 | 9.285 | 9.313 | 427,516 | +0.04(+0.42%) |
Jul 18, 2017 | 9.235 | 9.351 | 9.157 | 9.274 | 404,706 | -0.04(-0.42%) |
Jul 17, 2017 | 9.196 | 9.390 | 9.196 | 9.313 | 456,993 | +0.16(+1.69%) |
Jul 14, 2017 | 9.235 | 9.297 | 9.157 | 9.157 | 403,519 | -0.16(-1.67%) |
Jul 13, 2017 | 9.235 | 9.313 | 9.157 | 9.313 | 448,189 | +0.08(+0.84%) |
Jul 12, 2017 | 9.274 | 9.390 | 9.157 | 9.235 | 914,441 | +0.04(+0.42%) |
Jul 11, 2017 | 9.235 | 9.332 | 9.119 | 9.196 | 581,015 | -0.04(-0.42%) |
Jul 10, 2017 | 9.274 | 9.293 | 9.119 | 9.235 | 693,164 | -0.08(-0.83%) |
Jul 07, 2017 | 9.041 | 9.371 | 8.963 | 9.313 | 629,227 | +0.27(+3.00%) |
Jul 06, 2017 | 9.002 | 9.119 | 8.925 | 9.041 | 757,213 | -0.04(-0.43%) |
Jul 05, 2017 | 9.002 | 9.080 | 8.944 | 9.080 | 541,617 | +0.04(+0.43%) |
Jul 03, 2017 | 9.002 | 9.080 | 8.963 | 9.041 | 250,697 | +0.00(+0.00%) |
Jun 30, 2017 | 8.886 | 9.119 | 8.886 | 9.041 | 654,778 | +0.16(+1.75%) |
Jun 29, 2017 | 9.080 | 9.080 | 8.886 | 8.886 | 513,323 | -0.19(-2.14%) |
Jun 28, 2017 | 8.963 | 9.119 | 8.905 | 9.080 | 508,283 | +0.19(+2.18%) |
Jun 27, 2017 | 8.886 | 8.983 | 8.731 | 8.886 | 710,674 | +0.00(+0.00%) |
Jun 26, 2017 | 8.847 | 8.963 | 8.731 | 8.886 | 824,432 | +0.08(+0.88%) |
Jun 23, 2017 | 8.692 | 8.886 | 8.653 | 8.808 | 551,547 | +0.12(+1.34%) |
Jun 22, 2017 | 8.653 | 8.808 | 8.653 | 8.692 | 261,651 | +0.00(+0.00%) |
Jun 21, 2017 | 8.769 | 8.847 | 8.653 | 8.692 | 478,769 | +0.00(+0.00%) |
Jun 20, 2017 | 8.886 | 8.905 | 8.692 | 8.692 | 615,661 | -0.31(-3.45%) |
Jun 19, 2017 | 8.886 | 9.002 | 8.692 | 9.002 | 460,587 | +0.19(+2.20%) |
Jun 16, 2017 | 8.769 | 8.886 | 8.692 | 8.808 | 908,755 | -0.19(-2.16%) |
Jun 15, 2017 | 8.886 | 9.041 | 8.808 | 9.002 | 437,758 | +0.04(+0.43%) |
Jun 14, 2017 | 9.041 | 9.080 | 8.905 | 8.963 | 360,765 | -0.08(-0.86%) |
Jun 13, 2017 | 9.080 | 9.119 | 8.847 | 9.041 | 601,700 | -0.08(-0.85%) |
Jun 12, 2017 | 8.925 | 9.196 | 8.925 | 9.119 | 517,730 | +0.08(+0.86%) |
Jun 09, 2017 | 9.157 | 9.177 | 9.002 | 9.041 | 856,467 | -0.12(-1.27%) |
Jun 08, 2017 | 8.692 | 9.177 | 8.672 | 9.157 | 639,127 | +0.43(+4.89%) |
Jun 07, 2017 | 8.847 | 8.886 | 8.692 | 8.731 | 574,786 | -0.12(-1.32%) |
Jun 06, 2017 | 8.808 | 8.963 | 8.727 | 8.847 | 487,696 | +0.04(+0.44%) |
Jun 05, 2017 | 9.119 | 9.119 | 8.808 | 8.808 | 628,916 | -0.31(-3.40%) |
Jun 02, 2017 | 9.119 | 9.255 | 9.041 | 9.119 | 697,849 | +0.00(+0.00%) |
Jun 01, 2017 | 8.808 | 9.119 | 8.769 | 9.119 | 819,553 | +0.31(+3.52%) |
May 31, 2017 | 8.731 | 8.925 | 8.653 | 8.808 | 891,139 | +0.08(+0.89%) |
May 30, 2017 | 8.692 | 8.866 | 8.692 | 8.731 | 625,201 | +0.00(+0.00%) |
May 26, 2017 | 8.692 | 8.789 | 8.583 | 8.731 | 726,236 | +0.00(+0.00%) |
May 25, 2017 | 8.808 | 8.886 | 8.692 | 8.731 | 733,837 | -0.08(-0.88%) |
May 24, 2017 | 8.731 | 8.847 | 8.672 | 8.808 | 831,172 | +0.08(+0.89%) |
May 23, 2017 | 8.769 | 8.847 | 8.653 | 8.731 | 670,666 | +0.00(+0.00%) |
May 22, 2017 | 8.847 | 8.963 | 8.711 | 8.731 | 1,062,497 | -0.16(-1.75%) |
May 19, 2017 | 8.963 | 9.041 | 8.750 | 8.886 | 1,611,072 | -0.12(-1.29%) |
May 18, 2017 | 9.002 | 9.041 | 8.886 | 9.002 | 803,869 | +0.00(+0.00%) |
May 17, 2017 | 9.235 | 9.235 | 9.002 | 9.002 | 762,696 | -0.31(-3.33%) |
May 16, 2017 | 9.468 | 9.507 | 9.266 | 9.313 | 522,706 | -0.16(-1.64%) |
May 15, 2017 | 9.507 | 9.584 | 9.390 | 9.468 | 522,523 | -0.04(-0.41%) |
May 12, 2017 | 9.584 | 9.623 | 9.429 | 9.507 | 722,145 | -0.16(-1.61%) |
May 11, 2017 | 9.817 | 9.856 | 9.623 | 9.662 | 723,525 | -0.16(-1.58%) |
May 10, 2017 | 9.623 | 9.817 | 9.546 | 9.817 | 833,345 | +0.16(+1.61%) |
May 09, 2017 | 9.740 | 9.740 | 9.542 | 9.662 | 1,028,050 | -0.08(-0.80%) |
May 08, 2017 | 10.17 | 10.21 | 9.740 | 9.740 | 1,114,408 | -0.43(-4.20%) |
May 05, 2017 | 10.48 | 10.59 | 10.09 | 10.17 | 1,484,083 | -0.27(-2.60%) |
May 04, 2017 | 10.71 | 10.73 | 10.13 | 10.44 | 2,101,325 | -0.31(-2.89%) |
May 03, 2017 | 11.29 | 11.45 | 10.63 | 10.75 | 883,233 | -0.27(-2.46%) |
May 02, 2017 | 11.02 | 11.14 | 10.90 | 11.02 | 951,232 | +0.00(+0.00%) |