Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.163 | 8.545 | 8.045 | 8.398 | 8,740,741 | +0.23(+2.76%) |
Jul 28, 2017 | 7.692 | 8.369 | 7.653 | 8.173 | 12,428,534 | +0.40(+5.17%) |
Jul 27, 2017 | 8.261 | 8.359 | 7.472 | 7.771 | 23,754,048 | -1.31(-14.46%) |
Jul 26, 2017 | 9.162 | 9.417 | 8.790 | 9.084 | 10,243,547 | +0.07(+0.76%) |
Jul 25, 2017 | 9.358 | 9.388 | 8.893 | 9.015 | 8,735,749 | -0.07(-0.76%) |
Jul 24, 2017 | 9.104 | 9.290 | 8.927 | 9.084 | 3,963,995 | +0.05(+0.54%) |
Jul 21, 2017 | 9.290 | 9.339 | 8.976 | 9.035 | 3,028,983 | -0.26(-2.85%) |
Jul 20, 2017 | 9.662 | 9.270 | 9.300 | 4,493,787 | -0.23(-2.37%) | |
Jul 19, 2017 | 8.819 | 9.579 | 8.800 | 9.525 | 7,518,265 | +0.69(+7.76%) |
Jul 18, 2017 | 9.211 | 9.211 | 8.643 | 8.839 | 8,869,810 | -0.34(-3.74%) |
Jul 17, 2017 | 9.172 | 9.300 | 9.040 | 9.182 | 4,063,105 | -0.05(-0.53%) |
Jul 14, 2017 | 9.015 | 9.270 | 9.015 | 9.231 | 3,847,026 | +0.24(+2.61%) |
Jul 13, 2017 | 9.084 | 9.182 | 8.976 | 8.996 | 4,977,222 | -0.05(-0.54%) |
Jul 12, 2017 | 8.917 | 9.143 | 8.770 | 9.045 | 17,856,760 | +0.28(+3.24%) |
Jul 11, 2017 | 8.976 | 9.143 | 8.682 | 8.761 | 8,692,238 | -0.18(-1.97%) |
Jul 10, 2017 | 8.761 | 9.123 | 8.702 | 8.937 | 4,082,594 | +0.13(+1.45%) |
Jul 07, 2017 | 8.917 | 8.947 | 8.408 | 8.810 | 6,727,777 | -0.19(-2.07%) |
Jul 06, 2017 | 9.594 | 9.682 | 8.937 | 8.996 | 9,555,255 | -0.49(-5.17%) |
Jul 05, 2017 | 10.04 | 10.09 | 9.476 | 9.486 | 5,005,123 | -0.68(-6.65%) |
Jul 03, 2017 | 9.976 | 10.22 | 9.976 | 10.16 | 1,729,009 | +0.26(+2.67%) |
Jun 30, 2017 | 9.878 | 10.10 | 9.716 | 9.897 | 4,782,455 | +0.17(+1.71%) |
Jun 29, 2017 | 9.750 | 9.966 | 9.569 | 9.731 | 4,184,860 | +0.05(+0.51%) |
Jun 28, 2017 | 9.574 | 9.897 | 9.466 | 9.682 | 4,097,974 | +0.12(+1.23%) |
Jun 27, 2017 | 9.662 | 9.819 | 9.554 | 9.564 | 4,975,165 | -0.04(-0.41%) |
Jun 26, 2017 | 9.505 | 9.780 | 9.393 | 9.603 | 3,833,093 | +0.13(+1.34%) |
Jun 23, 2017 | 9.035 | 9.486 | 8.947 | 9.476 | 5,150,563 | +0.55(+6.15%) |
Jun 22, 2017 | 9.113 | 9.251 | 8.908 | 8.927 | 5,358,477 | -0.12(-1.30%) |
Jun 21, 2017 | 9.025 | 9.417 | 8.721 | 9.045 | 6,481,187 | -0.02(-0.22%) |
Jun 20, 2017 | 8.849 | 9.123 | 8.672 | 9.064 | 3,659,855 | -0.05(-0.54%) |
Jun 19, 2017 | 8.868 | 9.251 | 8.844 | 9.113 | 5,357,564 | +0.24(+2.65%) |
Jun 16, 2017 | 8.966 | 9.055 | 8.604 | 8.878 | 10,374,807 | -0.03(-0.33%) |
Jun 15, 2017 | 9.476 | 9.638 | 8.780 | 8.908 | 5,612,687 | -0.69(-7.15%) |
Jun 14, 2017 | 10.26 | 10.32 | 9.535 | 9.594 | 4,860,670 | -0.76(-7.38%) |
Jun 13, 2017 | 9.956 | 10.37 | 9.888 | 10.36 | 4,901,044 | +0.40(+4.04%) |
Jun 12, 2017 | 9.760 | 10.17 | 9.760 | 9.956 | 4,565,741 | +0.30(+3.15%) |
Jun 09, 2017 | 9.153 | 9.780 | 9.059 | 9.652 | 5,587,188 | +0.54(+5.91%) |
Jun 08, 2017 | 9.368 | 9.515 | 9.015 | 9.113 | 4,880,357 | -0.37(-3.93%) |
Jun 07, 2017 | 9.848 | 9.995 | 9.466 | 9.486 | 4,081,533 | -0.50(-5.00%) |
Jun 06, 2017 | 9.515 | 10.03 | 9.428 | 9.986 | 3,060,540 | +0.43(+4.51%) |
Jun 05, 2017 | 9.476 | 9.809 | 9.417 | 9.554 | 3,512,016 | +0.02(+0.21%) |
Jun 02, 2017 | 9.888 | 9.888 | 9.417 | 9.535 | 4,056,474 | -0.46(-4.61%) |
Jun 01, 2017 | 9.839 | 10.26 | 9.780 | 9.995 | 4,865,859 | +0.20(+2.00%) |
May 31, 2017 | 9.682 | 9.809 | 9.417 | 9.799 | 4,968,075 | -0.01(-0.10%) |
May 30, 2017 | 10.17 | 10.23 | 9.799 | 9.809 | 4,305,530 | -0.51(-4.94%) |
May 26, 2017 | 10.20 | 10.46 | 10.14 | 10.32 | 3,702,025 | +0.08(+0.77%) |
May 25, 2017 | 10.71 | 11.05 | 10.10 | 10.24 | 4,159,253 | -0.55(-5.09%) |
May 24, 2017 | 10.84 | 11.00 | 10.69 | 10.79 | 3,733,615 | -0.09(-0.81%) |
May 23, 2017 | 10.92 | 10.99 | 10.80 | 10.88 | 3,001,253 | -0.03(-0.27%) |
May 22, 2017 | 11.23 | 11.26 | 10.87 | 10.91 | 2,763,358 | -0.17(-1.50%) |
May 19, 2017 | 10.99 | 11.11 | 10.94 | 11.07 | 3,790,290 | +0.21(+1.89%) |
May 18, 2017 | 10.84 | 11.05 | 10.76 | 10.87 | 2,992,084 | -0.08(-0.72%) |
May 17, 2017 | 11.25 | 11.25 | 10.89 | 10.95 | 3,832,444 | -0.30(-2.70%) |
May 16, 2017 | 11.32 | 11.46 | 11.09 | 11.25 | 3,389,990 | +0.00(+0.00%) |
May 15, 2017 | 11.46 | 11.53 | 11.20 | 11.25 | 3,467,088 | +0.17(+1.50%) |
May 12, 2017 | 11.31 | 11.48 | 11.01 | 11.08 | 3,305,732 | -0.27(-2.42%) |
May 11, 2017 | 11.60 | 11.72 | 11.34 | 11.36 | 3,795,717 | -0.22(-1.86%) |
May 10, 2017 | 11.43 | 11.68 | 11.34 | 11.57 | 3,960,504 | +0.29(+2.61%) |
May 09, 2017 | 11.40 | 11.47 | 11.21 | 11.28 | 2,758,564 | -0.12(-1.03%) |
May 08, 2017 | 11.13 | 11.47 | 11.13 | 11.40 | 3,584,535 | +0.16(+1.40%) |
May 05, 2017 | 10.65 | 11.26 | 10.61 | 11.24 | 4,353,333 | +0.65(+6.10%) |
May 04, 2017 | 10.86 | 10.94 | 10.43 | 10.59 | 5,800,461 | -0.40(-3.65%) |
May 03, 2017 | 11.07 | 11.20 | 10.89 | 10.99 | 4,131,820 | -0.15(-1.32%) |
May 02, 2017 | 11.45 | 11.52 | 10.90 | 11.14 | 5,500,114 | -0.30(-2.65%) |