Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.640 | 9.640 | 9.341 | 9.489 | 6,007 | +0.21(+2.21%) |
Jul 26, 2017 | 9.284 | 9.284 | 9.284 | 0 | -0.32(-3.29%) | |
Jul 25, 2017 | 9.270 | 9.750 | 9.270 | 9.600 | 610 | +0.08(+0.83%) |
Jul 24, 2017 | 9.500 | 9.550 | 9.500 | 9.521 | 5,483 | +0.25(+2.70%) |
Jul 21, 2017 | 9.431 | 9.431 | 9.270 | 9.270 | 2,333 | -0.26(-2.78%) |
Jul 20, 2017 | 9.550 | 9.485 | 9.535 | 1,193 | +0.05(+0.52%) | |
Jul 19, 2017 | 9.414 | 9.485 | 9.414 | 9.485 | 450 | +0.13(+1.42%) |
Jul 18, 2017 | 9.420 | 9.420 | 9.352 | 9.352 | 489 | +0.08(+0.89%) |
Jul 17, 2017 | 9.340 | 9.600 | 9.270 | 9.270 | 1,615 | -0.11(-1.17%) |
Jul 14, 2017 | 9.530 | 9.550 | 9.380 | 9.380 | 1,320 | -0.07(-0.74%) |
Jul 12, 2017 | 9.450 | 9.450 | 9.450 | 0 | +0.08(+0.85%) | |
Jul 11, 2017 | 9.370 | 9.370 | 9.370 | 9.370 | 236 | +0.02(+0.21%) |
Jul 10, 2017 | 9.280 | 9.470 | 9.280 | 9.350 | 3,928 | +0.03(+0.32%) |
Jul 06, 2017 | 9.320 | 38 | -0.07(-0.75%) | |||
Jul 05, 2017 | 9.355 | 9.390 | 9.355 | 9.390 | 1,871 | +0.09(+0.97%) |
Jul 03, 2017 | 9.300 | 9.300 | 9.300 | 9.300 | 108 | -0.08(-0.85%) |
Jun 30, 2017 | 9.314 | 9.380 | 9.314 | 9.380 | 223 | -0.01(-0.11%) |
Jun 29, 2017 | 9.300 | 9.390 | 9.300 | 9.390 | 771 | -0.01(-0.11%) |
Jun 28, 2017 | 9.120 | 9.420 | 9.120 | 9.400 | 9,282 | -0.17(-1.77%) |
Jun 27, 2017 | 9.572 | 9.575 | 9.570 | 9.570 | 3,085 | -0.00(-0.04%) |
Jun 26, 2017 | 9.570 | 9.574 | 9.570 | 9.574 | 3,261 | +0.02(+0.25%) |
Jun 20, 2017 | 9.550 | 63 | +0.12(+1.32%) | |||
Jun 19, 2017 | 9.440 | 9.440 | 9.400 | 9.426 | 1,251 | +0.08(+0.81%) |
Jun 16, 2017 | 9.278 | 9.350 | 9.269 | 9.350 | 3,368 | +0.07(+0.75%) |
Jun 15, 2017 | 9.340 | 9.350 | 9.250 | 9.280 | 2,685 | -0.02(-0.22%) |
Jun 13, 2017 | 9.300 | 40 | -0.04(-0.45%) | |||
Jun 12, 2017 | 9.375 | 9.375 | 9.284 | 9.342 | 1,536 | -0.07(-0.77%) |
Jun 09, 2017 | 9.415 | 9.415 | 9.415 | 9.415 | 364 | +0.09(+0.97%) |
Jun 08, 2017 | 9.350 | 9.350 | 9.325 | 9.325 | 1,795 | -0.12(-1.22%) |
Jun 07, 2017 | 9.330 | 9.440 | 9.330 | 9.440 | 1,165 | +0.11(+1.18%) |
Jun 06, 2017 | 9.344 | 9.360 | 9.330 | 9.330 | 3,759 | -0.17(-1.79%) |
Jun 05, 2017 | 9.510 | 9.510 | 9.500 | 9.500 | 781 | +0.00(+0.00%) |
Jun 02, 2017 | 9.310 | 9.500 | 9.310 | 9.500 | 509 | +0.24(+2.59%) |
Jun 01, 2017 | 9.310 | 9.310 | 9.260 | 9.260 | 1,862 | +0.01(+0.11%) |
May 31, 2017 | 9.250 | 9.261 | 9.210 | 9.250 | 7,350 | -0.15(-1.60%) |
May 30, 2017 | 9.400 | 9.400 | 9.400 | 9.400 | 305 | -0.10(-1.05%) |
May 26, 2017 | 9.260 | 9.690 | 9.250 | 9.500 | 1,122 | +0.25(+2.70%) |
May 24, 2017 | 9.250 | 9.250 | 9.250 | 0 | +0.04(+0.43%) | |
May 23, 2017 | 9.220 | 9.220 | 9.210 | 9.210 | 1,123 | -0.19(-2.02%) |
May 22, 2017 | 9.500 | 10.00 | 9.250 | 9.400 | 8,889 | +0.14(+1.51%) |
May 19, 2017 | 9.260 | 9.260 | 9.260 | 9.260 | 488 | +0.01(+0.11%) |
May 18, 2017 | 9.270 | 9.511 | 9.250 | 9.250 | 5,626 | -0.75(-7.50%) |
May 16, 2017 | 10.00 | 5 | -0.21(-2.06%) | |||
May 15, 2017 | 10.57 | 10.57 | 10.15 | 10.21 | 11,889 | -0.38(-3.59%) |
May 12, 2017 | 10.52 | 10.59 | 10.52 | 10.59 | 777 | +0.18(+1.73%) |
May 11, 2017 | 10.38 | 10.41 | 10.25 | 10.41 | 776 | -0.09(-0.86%) |
May 05, 2017 | 10.50 | 103 | +0.16(+1.60%) | |||
May 03, 2017 | 10.34 | 8 | +0.14(+1.37%) |