Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.25 | 10.31 | 9.920 | 10.16 | 121,192 | -0.04(-0.38%) |
Jul 28, 2017 | 9.990 | 10.42 | 9.951 | 10.20 | 157,873 | +0.12(+1.24%) |
Jul 27, 2017 | 9.974 | 10.45 | 9.756 | 10.08 | 182,956 | +0.12(+1.25%) |
Jul 26, 2017 | 9.546 | 10.12 | 9.463 | 9.951 | 361,684 | +0.38(+3.99%) |
Jul 25, 2017 | 9.928 | 10.04 | 9.344 | 9.569 | 197,910 | -0.33(-3.38%) |
Jul 24, 2017 | 9.928 | 10.04 | 9.624 | 9.904 | 213,975 | -0.03(-0.31%) |
Jul 21, 2017 | 9.943 | 10.17 | 9.593 | 9.935 | 156,065 | +0.04(+0.39%) |
Jul 20, 2017 | 10.92 | 10.95 | 9.795 | 9.896 | 446,896 | -0.90(-8.30%) |
Jul 19, 2017 | 10.01 | 10.90 | 9.468 | 10.79 | 509,319 | +0.76(+7.61%) |
Jul 18, 2017 | 10.14 | 10.25 | 9.967 | 10.03 | 305,780 | -0.04(-0.39%) |
Jul 17, 2017 | 9.383 | 10.47 | 9.165 | 10.07 | 446,281 | +0.65(+6.95%) |
Jul 14, 2017 | 9.242 | 9.530 | 8.978 | 9.414 | 77,409 | +0.11(+1.17%) |
Jul 13, 2017 | 9.087 | 9.344 | 8.729 | 9.305 | 140,418 | +0.19(+2.05%) |
Jul 12, 2017 | 9.406 | 9.421 | 8.954 | 9.118 | 129,870 | -0.23(-2.42%) |
Jul 11, 2017 | 9.312 | 9.499 | 9.170 | 9.344 | 213,171 | +0.02(+0.17%) |
Jul 10, 2017 | 9.032 | 9.351 | 8.596 | 9.328 | 238,512 | +0.30(+3.36%) |
Jul 07, 2017 | 8.993 | 9.133 | 8.736 | 9.024 | 228,196 | -0.02(-0.17%) |
Jul 06, 2017 | 8.876 | 9.312 | 8.706 | 9.040 | 301,711 | +0.18(+2.02%) |
Jul 05, 2017 | 9.102 | 9.102 | 8.705 | 8.861 | 180,146 | -0.19(-2.07%) |
Jul 03, 2017 | 8.923 | 9.196 | 8.923 | 9.048 | 250,742 | +0.07(+0.78%) |
Jun 30, 2017 | 9.165 | 9.266 | 8.931 | 8.978 | 133,431 | -0.19(-2.04%) |
Jun 29, 2017 | 8.822 | 9.235 | 8.822 | 9.165 | 162,086 | +0.26(+2.97%) |
Jun 28, 2017 | 8.674 | 9.320 | 8.604 | 8.900 | 216,585 | +0.26(+2.97%) |
Jun 27, 2017 | 8.363 | 8.954 | 8.363 | 8.643 | 217,063 | +0.28(+3.35%) |
Jun 26, 2017 | 8.409 | 8.479 | 8.254 | 8.363 | 135,035 | +0.01(+0.09%) |
Jun 23, 2017 | 7.950 | 8.409 | 7.950 | 8.355 | 1,509,801 | +0.33(+4.07%) |
Jun 22, 2017 | 8.433 | 8.604 | 7.872 | 8.028 | 311,088 | -0.46(-5.41%) |
Jun 21, 2017 | 8.363 | 8.565 | 8.176 | 8.487 | 183,721 | +0.15(+1.77%) |
Jun 20, 2017 | 8.713 | 8.713 | 8.254 | 8.339 | 263,572 | -0.43(-4.88%) |
Jun 19, 2017 | 8.783 | 8.861 | 8.487 | 8.767 | 221,138 | +0.01(+0.09%) |
Jun 16, 2017 | 8.627 | 8.939 | 8.565 | 8.760 | 487,083 | +0.09(+1.08%) |
Jun 15, 2017 | 8.627 | 8.861 | 8.222 | 8.666 | 312,873 | -0.02(-0.27%) |
Jun 14, 2017 | 8.775 | 8.838 | 8.487 | 8.690 | 476,051 | -0.14(-1.59%) |
Jun 13, 2017 | 8.401 | 9.101 | 8.191 | 8.830 | 716,717 | +0.74(+9.14%) |
Jun 12, 2017 | 7.825 | 8.176 | 7.825 | 8.090 | 515,086 | +0.33(+4.21%) |
Jun 09, 2017 | 7.864 | 7.973 | 7.732 | 7.763 | 562,225 | -0.05(-0.70%) |
Jun 08, 2017 | 8.051 | 8.215 | 7.705 | 7.817 | 686,776 | -0.25(-3.09%) |
Jun 07, 2017 | 9.048 | 9.073 | 7.849 | 8.067 | 948,144 | -0.92(-10.23%) |
Jun 06, 2017 | 9.188 | 9.266 | 8.908 | 8.985 | 733,968 | -0.02(-0.17%) |
Jun 05, 2017 | 9.056 | 9.165 | 8.954 | 9.001 | 215,234 | -0.09(-0.94%) |
Jun 02, 2017 | 9.087 | 9.227 | 9.056 | 9.087 | 159,483 | -0.02(-0.26%) |
Jun 01, 2017 | 8.931 | 9.344 | 8.930 | 9.110 | 220,669 | +0.16(+1.74%) |
May 31, 2017 | 9.180 | 9.297 | 8.799 | 8.954 | 422,317 | -0.29(-3.12%) |
May 30, 2017 | 9.344 | 9.382 | 9.219 | 9.242 | 560,793 | -0.09(-0.92%) |
May 26, 2017 | 9.312 | 9.355 | 9.165 | 9.328 | 530,039 | -0.02(-0.17%) |
May 25, 2017 | 9.375 | 9.450 | 9.141 | 9.344 | 365,737 | +0.00(+0.00%) |
May 24, 2017 | 9.196 | 9.351 | 9.126 | 9.344 | 244,311 | +0.12(+1.27%) |
May 23, 2017 | 9.203 | 9.297 | 9.133 | 9.227 | 192,074 | +0.02(+0.17%) |
May 22, 2017 | 9.305 | 9.383 | 9.165 | 9.211 | 314,578 | -0.02(-0.17%) |
May 19, 2017 | 9.328 | 9.429 | 9.087 | 9.227 | 213,150 | -0.12(-1.25%) |
May 18, 2017 | 9.359 | 9.398 | 9.157 | 9.344 | 400,863 | -0.03(-0.33%) |
May 17, 2017 | 9.351 | 9.499 | 9.040 | 9.375 | 338,312 | +0.01(+0.08%) |
May 16, 2017 | 9.250 | 9.538 | 9.048 | 9.367 | 317,717 | +0.22(+2.38%) |
May 15, 2017 | 9.305 | 9.344 | 8.884 | 9.149 | 738,640 | +0.16(+1.73%) |