Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.440 | 8.537 | 8.128 | 8.390 | 455,236 | -0.06(-0.65%) |
Jul 28, 2017 | 8.638 | 8.665 | 8.302 | 8.445 | 148,415 | -0.21(-2.44%) |
Jul 27, 2017 | 8.426 | 8.665 | 8.242 | 8.656 | 197,802 | +0.24(+2.89%) |
Jul 26, 2017 | 8.495 | 8.495 | 8.302 | 8.412 | 153,027 | -0.02(-0.22%) |
Jul 25, 2017 | 8.137 | 8.559 | 8.137 | 8.431 | 479,989 | +0.34(+4.20%) |
Jul 24, 2017 | 8.546 | 8.546 | 8.068 | 8.091 | 437,410 | -0.46(-5.42%) |
Jul 21, 2017 | 8.716 | 8.739 | 8.426 | 8.555 | 271,611 | -0.11(-1.22%) |
Jul 20, 2017 | 8.762 | 8.617 | 8.661 | 135,621 | -0.04(-0.48%) | |
Jul 19, 2017 | 8.642 | 8.729 | 8.559 | 8.702 | 106,240 | +0.06(+0.74%) |
Jul 18, 2017 | 8.886 | 8.886 | 8.555 | 8.638 | 194,749 | -0.25(-2.79%) |
Jul 17, 2017 | 8.780 | 9.051 | 8.771 | 8.886 | 166,756 | +0.10(+1.10%) |
Jul 14, 2017 | 8.968 | 9.056 | 8.716 | 8.789 | 161,237 | -0.20(-2.20%) |
Jul 13, 2017 | 8.638 | 9.037 | 8.638 | 8.987 | 294,836 | +0.41(+4.82%) |
Jul 12, 2017 | 8.674 | 8.821 | 8.515 | 8.573 | 329,101 | -0.05(-0.53%) |
Jul 11, 2017 | 8.601 | 8.716 | 8.417 | 8.619 | 356,045 | +0.08(+0.91%) |
Jul 10, 2017 | 8.968 | 8.968 | 8.532 | 8.541 | 273,761 | -0.42(-4.72%) |
Jul 07, 2017 | 8.964 | 9.111 | 8.831 | 8.964 | 301,738 | -0.02(-0.20%) |
Jul 06, 2017 | 9.276 | 9.276 | 8.945 | 8.982 | 294,122 | -0.33(-3.50%) |
Jul 05, 2017 | 9.478 | 9.515 | 9.157 | 9.308 | 259,522 | -0.18(-1.89%) |
Jul 03, 2017 | 9.593 | 9.630 | 9.207 | 9.488 | 369,587 | -0.11(-1.10%) |
Jun 30, 2017 | 9.681 | 9.708 | 9.364 | 9.593 | 358,108 | -0.01(-0.14%) |
Jun 29, 2017 | 9.639 | 9.809 | 9.405 | 9.607 | 247,741 | +0.05(+0.50%) |
Jun 28, 2017 | 9.431 | 9.753 | 9.394 | 9.559 | 567,548 | +0.62(+6.97%) |
Jun 27, 2017 | 8.831 | 9.078 | 8.817 | 8.936 | 266,307 | +0.07(+0.77%) |
Jun 26, 2017 | 8.712 | 8.987 | 8.671 | 8.868 | 275,473 | +0.17(+1.95%) |
Jun 23, 2017 | 8.552 | 8.785 | 8.423 | 8.698 | 610,506 | +0.09(+1.06%) |
Jun 22, 2017 | 8.465 | 8.689 | 8.419 | 8.607 | 205,881 | +0.12(+1.46%) |
Jun 21, 2017 | 8.396 | 8.643 | 8.217 | 8.483 | 535,595 | -0.22(-2.47%) |
Jun 20, 2017 | 9.151 | 9.151 | 8.629 | 8.698 | 377,601 | -0.34(-3.75%) |
Jun 19, 2017 | 9.174 | 9.206 | 8.826 | 9.037 | 253,444 | -0.13(-1.45%) |
Jun 16, 2017 | 9.069 | 9.170 | 8.936 | 9.170 | 613,005 | -0.05(-0.60%) |
Jun 15, 2017 | 9.156 | 9.284 | 9.030 | 9.225 | 146,291 | -0.02(-0.25%) |
Jun 14, 2017 | 9.248 | 9.364 | 9.019 | 9.248 | 224,579 | +0.04(+0.45%) |
Jun 13, 2017 | 9.371 | 9.472 | 9.124 | 9.206 | 310,139 | -0.14(-1.47%) |
Jun 12, 2017 | 9.284 | 9.531 | 9.284 | 9.344 | 377,507 | +0.04(+0.39%) |
Jun 09, 2017 | 9.261 | 9.472 | 9.064 | 9.307 | 590,777 | +0.10(+1.04%) |
Jun 08, 2017 | 9.257 | 9.390 | 9.202 | 9.211 | 258,472 | +0.01(+0.10%) |
Jun 07, 2017 | 9.156 | 9.266 | 9.087 | 9.202 | 173,922 | +0.06(+0.65%) |
Jun 06, 2017 | 9.408 | 9.408 | 9.115 | 9.142 | 424,067 | -0.30(-3.15%) |
Jun 05, 2017 | 9.513 | 9.614 | 9.174 | 9.440 | 259,855 | -0.14(-1.43%) |
Jun 02, 2017 | 9.540 | 9.817 | 9.353 | 9.577 | 489,253 | +0.13(+1.41%) |
Jun 01, 2017 | 9.421 | 9.586 | 9.202 | 9.444 | 517,875 | +0.08(+0.88%) |
May 31, 2017 | 9.334 | 9.426 | 8.964 | 9.362 | 490,317 | +0.09(+0.94%) |
May 30, 2017 | 8.987 | 9.417 | 8.973 | 9.275 | 641,362 | +0.34(+3.79%) |
May 26, 2017 | 9.508 | 9.508 | 8.868 | 8.936 | 745,157 | -0.54(-5.70%) |
May 25, 2017 | 8.446 | 9.623 | 8.039 | 9.476 | 1,359,525 | +0.95(+11.11%) |
May 24, 2017 | 8.620 | 8.762 | 8.483 | 8.529 | 614,494 | -0.14(-1.58%) |
May 23, 2017 | 9.064 | 9.064 | 8.648 | 8.666 | 518,559 | -0.35(-3.86%) |
May 22, 2017 | 9.179 | 9.215 | 8.909 | 9.014 | 406,566 | -0.20(-2.14%) |
May 19, 2017 | 9.362 | 9.362 | 9.019 | 9.211 | 367,066 | -0.18(-1.90%) |
May 18, 2017 | 9.399 | 9.486 | 9.270 | 9.389 | 266,100 | +0.02(+0.20%) |
May 17, 2017 | 9.623 | 9.714 | 9.312 | 9.371 | 443,759 | -0.38(-3.87%) |
May 16, 2017 | 10.03 | 10.03 | 9.719 | 9.749 | 528,804 | -0.31(-3.07%) |
May 15, 2017 | 9.925 | 10.11 | 9.925 | 10.06 | 313,239 | +0.13(+1.34%) |
May 12, 2017 | 10.41 | 10.41 | 9.888 | 9.925 | 489,920 | -0.53(-5.08%) |
May 11, 2017 | 10.90 | 10.90 | 10.33 | 10.46 | 524,050 | -0.55(-4.99%) |
May 10, 2017 | 10.96 | 11.10 | 10.79 | 11.01 | 306,351 | +0.09(+0.80%) |
May 09, 2017 | 10.87 | 11.01 | 10.79 | 10.92 | 309,866 | +0.09(+0.85%) |
May 08, 2017 | 10.42 | 10.87 | 10.42 | 10.83 | 352,957 | +0.38(+3.64%) |
May 05, 2017 | 10.17 | 10.48 | 10.12 | 10.45 | 239,667 | +0.32(+3.12%) |
May 04, 2017 | 10.15 | 10.21 | 9.843 | 10.13 | 321,297 | -0.08(-0.74%) |
May 03, 2017 | 11.25 | 11.42 | 10.20 | 10.21 | 546,731 | -1.38(-11.95%) |
May 02, 2017 | 11.50 | 11.71 | 11.44 | 11.59 | 213,472 | +0.12(+1.04%) |