Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.070 | 9.150 | 8.220 | 8.240 | 1,171,321 | -0.85(-9.35%) |
Jul 28, 2017 | 9.490 | 9.500 | 9.050 | 9.090 | 145,795 | -0.29(-3.09%) |
Jul 27, 2017 | 9.990 | 10.24 | 9.350 | 9.380 | 141,149 | -0.50(-5.06%) |
Jul 26, 2017 | 9.510 | 9.940 | 9.250 | 9.880 | 112,404 | +0.39(+4.11%) |
Jul 25, 2017 | 9.500 | 9.850 | 9.440 | 9.490 | 35,129 | -0.01(-0.11%) |
Jul 24, 2017 | 9.700 | 9.710 | 9.370 | 9.500 | 69,724 | -0.23(-2.36%) |
Jul 21, 2017 | 10.04 | 10.39 | 9.600 | 9.730 | 70,267 | -0.17(-1.72%) |
Jul 20, 2017 | 10.10 | 9.540 | 9.900 | 55,070 | +0.36(+3.77%) | |
Jul 19, 2017 | 9.380 | 9.740 | 9.360 | 9.540 | 19,884 | +0.23(+2.47%) |
Jul 18, 2017 | 9.660 | 9.821 | 9.270 | 9.310 | 26,851 | -0.37(-3.82%) |
Jul 17, 2017 | 9.770 | 9.950 | 9.561 | 9.680 | 47,413 | -0.04(-0.41%) |
Jul 14, 2017 | 9.630 | 9.866 | 9.490 | 9.720 | 29,722 | +0.06(+0.62%) |
Jul 13, 2017 | 9.440 | 9.700 | 9.060 | 9.660 | 46,754 | +0.20(+2.11%) |
Jul 12, 2017 | 9.350 | 9.695 | 9.300 | 9.460 | 38,408 | +0.13(+1.39%) |
Jul 11, 2017 | 9.040 | 9.390 | 8.900 | 9.330 | 58,455 | +0.31(+3.44%) |
Jul 10, 2017 | 9.350 | 9.350 | 9.000 | 9.020 | 92,387 | -0.33(-3.53%) |
Jul 07, 2017 | 9.430 | 9.490 | 9.280 | 9.350 | 27,605 | -0.03(-0.32%) |
Jul 06, 2017 | 9.530 | 9.600 | 9.070 | 9.380 | 95,441 | -0.14(-1.47%) |
Jul 05, 2017 | 9.330 | 9.570 | 8.975 | 9.520 | 106,749 | +0.05(+0.53%) |
Jul 03, 2017 | 8.810 | 9.540 | 8.810 | 9.470 | 47,057 | +0.51(+5.69%) |
Jun 30, 2017 | 9.050 | 9.200 | 8.940 | 8.960 | 56,927 | -0.10(-1.10%) |
Jun 29, 2017 | 9.080 | 9.180 | 8.710 | 9.060 | 98,380 | +0.01(+0.11%) |
Jun 28, 2017 | 8.980 | 9.380 | 8.850 | 9.050 | 152,723 | +0.12(+1.34%) |
Jun 27, 2017 | 9.800 | 9.800 | 8.870 | 8.930 | 114,160 | -0.80(-8.22%) |
Jun 26, 2017 | 10.15 | 10.30 | 9.480 | 9.730 | 217,169 | -0.65(-6.26%) |
Jun 23, 2017 | 10.28 | 10.47 | 10.02 | 10.38 | 474,474 | +0.11(+1.07%) |
Jun 22, 2017 | 10.17 | 10.64 | 10.17 | 10.27 | 69,507 | +0.15(+1.48%) |
Jun 21, 2017 | 10.05 | 10.25 | 10.05 | 10.12 | 51,450 | +0.09(+0.90%) |
Jun 20, 2017 | 10.04 | 10.28 | 10.00 | 10.03 | 66,442 | +0.04(+0.40%) |
Jun 19, 2017 | 9.830 | 10.23 | 9.770 | 9.990 | 88,013 | +0.17(+1.73%) |
Jun 16, 2017 | 9.670 | 9.870 | 9.500 | 9.820 | 83,379 | -0.02(-0.20%) |
Jun 15, 2017 | 9.400 | 9.950 | 9.400 | 9.840 | 64,906 | +0.31(+3.25%) |
Jun 14, 2017 | 9.650 | 9.690 | 9.230 | 9.530 | 51,677 | +0.01(+0.11%) |
Jun 13, 2017 | 9.420 | 9.670 | 9.090 | 9.520 | 105,624 | +0.09(+0.95%) |
Jun 12, 2017 | 8.700 | 9.678 | 8.595 | 9.430 | 92,725 | +0.72(+8.27%) |
Jun 09, 2017 | 8.880 | 9.100 | 8.670 | 8.710 | 91,505 | -0.29(-3.22%) |
Jun 08, 2017 | 8.395 | 9.110 | 8.375 | 9.000 | 124,693 | +0.37(+4.29%) |
Jun 07, 2017 | 8.810 | 8.810 | 8.360 | 8.630 | 248,338 | -0.12(-1.37%) |
Jun 06, 2017 | 9.050 | 9.200 | 8.700 | 8.750 | 91,965 | -0.34(-3.74%) |
Jun 05, 2017 | 9.470 | 9.490 | 8.700 | 9.090 | 92,319 | -0.31(-3.30%) |
Jun 02, 2017 | 9.200 | 9.500 | 9.200 | 9.400 | 40,932 | +0.11(+1.18%) |
Jun 01, 2017 | 8.870 | 9.400 | 8.870 | 9.290 | 48,370 | +0.43(+4.85%) |
May 31, 2017 | 8.930 | 8.970 | 8.780 | 8.860 | 89,201 | +0.02(+0.23%) |
May 30, 2017 | 8.940 | 9.020 | 8.710 | 8.840 | 86,297 | -0.12(-1.34%) |
May 26, 2017 | 9.300 | 9.470 | 8.960 | 8.960 | 92,714 | -0.37(-3.97%) |
May 25, 2017 | 9.200 | 9.450 | 9.000 | 9.330 | 223,129 | +0.18(+1.97%) |
May 24, 2017 | 9.360 | 9.421 | 9.106 | 9.150 | 55,479 | -0.21(-2.24%) |
May 23, 2017 | 9.240 | 9.530 | 9.130 | 9.360 | 87,124 | +0.13(+1.41%) |
May 22, 2017 | 9.190 | 9.340 | 9.070 | 9.230 | 59,327 | +0.04(+0.44%) |
May 19, 2017 | 9.230 | 9.549 | 9.100 | 9.190 | 58,319 | -0.06(-0.65%) |
May 18, 2017 | 9.220 | 9.460 | 9.080 | 9.250 | 111,823 | +0.02(+0.22%) |
May 17, 2017 | 9.200 | 9.320 | 9.020 | 9.230 | 99,165 | -0.12(-1.28%) |
May 16, 2017 | 9.460 | 9.550 | 9.270 | 9.350 | 81,354 | -0.07(-0.74%) |
May 15, 2017 | 9.370 | 9.660 | 9.370 | 9.420 | 54,347 | +0.05(+0.53%) |
May 12, 2017 | 9.780 | 9.880 | 9.330 | 9.370 | 50,860 | -0.46(-4.68%) |
May 11, 2017 | 9.510 | 9.970 | 9.120 | 9.830 | 114,891 | +0.27(+2.82%) |
May 10, 2017 | 8.480 | 9.920 | 8.480 | 9.560 | 176,745 | +0.59(+6.58%) |
May 09, 2017 | 9.010 | 9.010 | 8.534 | 8.970 | 93,360 | -0.04(-0.44%) |
May 08, 2017 | 9.190 | 9.330 | 8.740 | 9.010 | 107,422 | -0.22(-2.38%) |
May 05, 2017 | 9.400 | 9.400 | 8.960 | 9.230 | 117,146 | -0.15(-1.60%) |
May 04, 2017 | 9.870 | 9.870 | 9.350 | 9.380 | 164,525 | -0.37(-3.79%) |
May 03, 2017 | 10.11 | 10.14 | 9.650 | 9.750 | 105,926 | -0.45(-4.41%) |
May 02, 2017 | 10.51 | 10.62 | 10.10 | 10.20 | 38,908 | -0.36(-3.41%) |