Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.950 | 9.950 | 9.200 | 9.500 | 125,482 | -0.20(-2.06%) |
Jul 28, 2017 | 9.400 | 9.700 | 9.400 | 9.700 | 24,295 | +0.00(+0.00%) |
Jul 27, 2017 | 9.700 | 9.863 | 9.575 | 9.700 | 38,013 | -0.15(-1.52%) |
Jul 26, 2017 | 9.650 | 9.950 | 9.650 | 9.850 | 22,203 | +0.10(+1.03%) |
Jul 25, 2017 | 10.00 | 10.05 | 9.750 | 9.750 | 38,686 | -0.25(-2.50%) |
Jul 24, 2017 | 9.950 | 10.00 | 9.755 | 10.00 | 37,863 | +0.15(+1.52%) |
Jul 21, 2017 | 9.800 | 9.900 | 9.600 | 9.850 | 85,135 | +0.10(+1.03%) |
Jul 20, 2017 | 9.800 | 9.850 | 9.650 | 9.750 | 29,585 | +0.00(+0.00%) |
Jul 19, 2017 | 9.600 | 9.750 | 9.500 | 9.750 | 37,798 | +0.15(+1.56%) |
Jul 18, 2017 | 9.550 | 9.600 | 9.400 | 9.600 | 31,245 | +0.10(+1.05%) |
Jul 17, 2017 | 9.400 | 9.700 | 9.400 | 9.500 | 41,908 | +0.10(+1.06%) |
Jul 14, 2017 | 9.250 | 9.450 | 9.250 | 9.400 | 15,855 | +0.10(+1.08%) |
Jul 13, 2017 | 9.400 | 9.400 | 9.200 | 9.300 | 19,310 | +0.00(+0.00%) |
Jul 12, 2017 | 9.450 | 9.500 | 9.200 | 9.300 | 25,031 | +0.10(+1.09%) |
Jul 11, 2017 | 9.650 | 9.700 | 9.200 | 9.200 | 31,153 | -0.40(-4.17%) |
Jul 10, 2017 | 9.350 | 9.700 | 9.255 | 9.600 | 43,350 | +0.25(+2.67%) |
Jul 07, 2017 | 9.100 | 9.450 | 9.100 | 9.350 | 46,810 | +0.25(+2.75%) |
Jul 06, 2017 | 9.550 | 9.675 | 9.050 | 9.100 | 69,288 | -0.30(-3.19%) |
Jul 05, 2017 | 9.850 | 9.900 | 9.400 | 9.400 | 58,566 | -0.30(-3.09%) |
Jul 03, 2017 | 9.400 | 9.650 | 9.350 | 9.700 | 48,745 | +0.30(+3.19%) |
Jun 30, 2017 | 9.250 | 9.700 | 9.200 | 9.400 | 59,686 | +0.20(+2.17%) |
Jun 29, 2017 | 9.450 | 9.450 | 9.050 | 9.200 | 43,106 | -0.05(-0.54%) |
Jun 28, 2017 | 9.300 | 9.425 | 9.200 | 9.250 | 84,062 | +0.10(+1.09%) |
Jun 27, 2017 | 9.000 | 9.400 | 9.000 | 9.150 | 73,747 | +0.15(+1.67%) |
Jun 26, 2017 | 9.000 | 9.000 | 8.900 | 9.000 | 53,903 | +0.20(+2.27%) |
Jun 23, 2017 | 9.000 | 9.000 | 8.800 | 8.800 | 63,010 | -0.15(-1.68%) |
Jun 22, 2017 | 9.000 | 9.000 | 8.950 | 8.950 | 50,290 | -0.05(-0.56%) |
Jun 21, 2017 | 9.000 | 9.000 | 8.900 | 9.000 | 35,780 | +0.00(+0.00%) |
Jun 20, 2017 | 9.000 | 9.050 | 8.870 | 9.000 | 87,811 | +0.05(+0.56%) |
Jun 19, 2017 | 9.000 | 9.000 | 8.800 | 8.950 | 59,094 | +0.25(+2.87%) |
Jun 16, 2017 | 8.700 | 8.910 | 8.500 | 8.700 | 60,390 | -0.10(-1.14%) |
Jun 15, 2017 | 8.800 | 8.850 | 8.700 | 8.800 | 32,424 | +0.05(+0.57%) |
Jun 14, 2017 | 9.050 | 9.050 | 8.750 | 8.750 | 34,427 | -0.25(-2.78%) |
Jun 13, 2017 | 8.600 | 9.000 | 8.600 | 9.000 | 87,593 | +0.20(+2.27%) |
Jun 12, 2017 | 9.000 | 9.000 | 8.700 | 8.800 | 39,344 | -0.10(-1.12%) |
Jun 09, 2017 | 9.000 | 9.000 | 8.800 | 8.900 | 49,800 | -0.10(-1.11%) |
Jun 08, 2017 | 8.750 | 9.050 | 8.700 | 9.000 | 127,208 | +0.10(+1.12%) |
Jun 07, 2017 | 9.000 | 9.000 | 8.650 | 8.900 | 103,000 | -0.10(-1.11%) |
Jun 06, 2017 | 8.550 | 9.000 | 8.500 | 9.000 | 162,755 | +0.50(+5.88%) |
Jun 05, 2017 | 8.500 | 8.600 | 8.450 | 8.500 | 108,518 | +0.15(+1.80%) |
Jun 02, 2017 | 8.450 | 8.500 | 8.350 | 8.350 | 251,111 | -0.10(-1.18%) |
Jun 01, 2017 | 8.450 | 8.800 | 7.950 | 8.450 | 400,358 | +0.95(+12.67%) |
May 31, 2017 | 7.700 | 7.700 | 7.400 | 7.500 | 32,684 | -0.20(-2.60%) |
May 30, 2017 | 7.850 | 7.950 | 7.650 | 7.700 | 38,776 | -0.15(-1.91%) |
May 26, 2017 | 7.750 | 7.850 | 7.400 | 7.850 | 30,686 | +0.15(+1.95%) |
May 25, 2017 | 7.650 | 7.850 | 7.639 | 7.700 | 32,578 | +0.10(+1.32%) |
May 24, 2017 | 7.500 | 7.650 | 7.250 | 7.600 | 35,579 | +0.15(+2.01%) |
May 23, 2017 | 7.650 | 7.650 | 7.350 | 7.450 | 43,537 | -0.10(-1.32%) |
May 22, 2017 | 6.950 | 7.800 | 6.950 | 7.550 | 96,459 | +0.60(+8.63%) |
May 19, 2017 | 7.150 | 7.250 | 6.850 | 6.950 | 64,640 | -0.25(-3.47%) |
May 18, 2017 | 7.250 | 7.350 | 7.150 | 7.200 | 52,676 | -0.10(-1.37%) |
May 17, 2017 | 7.350 | 7.450 | 6.950 | 7.300 | 91,305 | +0.00(+0.00%) |
May 16, 2017 | 7.750 | 7.826 | 7.150 | 7.300 | 97,192 | -0.50(-6.41%) |
May 15, 2017 | 7.900 | 8.050 | 7.650 | 7.800 | 63,172 | +0.05(+0.65%) |
May 12, 2017 | 7.850 | 7.900 | 7.400 | 7.750 | 111,335 | -0.20(-2.52%) |
May 11, 2017 | 8.000 | 8.100 | 7.600 | 7.950 | 99,162 | +0.10(+1.27%) |
May 10, 2017 | 7.250 | 7.950 | 6.850 | 7.850 | 195,063 | +0.85(+12.14%) |
May 09, 2017 | 7.050 | 8.128 | 6.763 | 7.000 | 314,028 | +1.30(+22.81%) |
May 08, 2017 | 5.750 | 5.850 | 5.550 | 5.700 | 79,845 | +0.00(+0.00%) |
May 05, 2017 | 5.800 | 5.800 | 5.700 | 5.700 | 24,328 | -0.10(-1.72%) |
May 04, 2017 | 5.700 | 6.000 | 5.605 | 5.800 | 78,218 | +0.10(+1.75%) |
May 03, 2017 | 6.050 | 6.050 | 5.600 | 5.700 | 157,804 | -0.25(-4.20%) |
May 02, 2017 | 6.200 | 6.200 | 5.950 | 5.950 | 157,923 | -0.30(-4.80%) |