Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.02 | 10.02 | 9.530 | 9.627 | 14,583 | -0.23(-2.36%) |
Jul 28, 2017 | 9.840 | 9.916 | 9.840 | 9.860 | 2,740 | -0.05(-0.50%) |
Jul 27, 2017 | 9.903 | 9.910 | 9.890 | 9.910 | 4,015 | +0.11(+1.09%) |
Jul 25, 2017 | 9.803 | 169 | +0.09(+0.96%) | |||
Jul 24, 2017 | 9.710 | 9.870 | 9.710 | 9.710 | 26,106 | -0.19(-1.92%) |
Jul 21, 2017 | 10.02 | 10.02 | 9.900 | 9.900 | 825 | -0.15(-1.49%) |
Jul 20, 2017 | 10.14 | 10.18 | 10.05 | 10.05 | 27,493 | -0.05(-0.50%) |
Jul 19, 2017 | 10.13 | 10.13 | 10.10 | 10.10 | 810 | -0.02(-0.15%) |
Jul 18, 2017 | 10.10 | 10.12 | 10.10 | 10.12 | 619 | +0.12(+1.15%) |
Jul 17, 2017 | 10.02 | 10.02 | 9.971 | 10.00 | 2,015 | +0.07(+0.70%) |
Jul 14, 2017 | 9.945 | 9.962 | 9.930 | 9.930 | 2,207 | -0.01(-0.10%) |
Jul 13, 2017 | 9.994 | 9.994 | 9.930 | 9.940 | 2,473 | +0.01(+0.10%) |
Jul 12, 2017 | 9.940 | 9.940 | 9.870 | 9.930 | 1,233 | -0.12(-1.19%) |
Jul 11, 2017 | 9.920 | 10.05 | 9.920 | 10.05 | 1,626 | +0.26(+2.66%) |
Jul 10, 2017 | 9.730 | 9.790 | 9.730 | 9.790 | 2,816 | +0.12(+1.24%) |
Jul 07, 2017 | 9.740 | 9.740 | 9.666 | 9.670 | 1,091 | -0.00(-0.00%) |
Jul 06, 2017 | 9.570 | 9.670 | 9.570 | 9.670 | 1,022 | +0.11(+1.15%) |
Jul 05, 2017 | 9.696 | 9.696 | 9.540 | 9.560 | 37,615 | -0.46(-4.59%) |
Jul 03, 2017 | 9.870 | 10.02 | 9.870 | 10.02 | 1,359 | +0.04(+0.40%) |
Jun 30, 2017 | 9.940 | 9.980 | 9.861 | 9.980 | 3,966 | -0.14(-1.34%) |
Jun 29, 2017 | 10.09 | 10.18 | 10.09 | 10.12 | 2,457 | +0.03(+0.26%) |
Jun 28, 2017 | 10.22 | 10.22 | 10.09 | 10.09 | 3,095 | +0.01(+0.10%) |
Jun 27, 2017 | 10.03 | 10.10 | 10.03 | 10.08 | 6,357 | +0.00(+0.00%) |
Jun 26, 2017 | 9.990 | 10.08 | 9.990 | 10.08 | 14,670 | +0.26(+2.65%) |
Jun 23, 2017 | 9.150 | 9.852 | 9.150 | 9.820 | 1,877 | +0.07(+0.72%) |
Jun 22, 2017 | 9.800 | 9.832 | 9.750 | 9.750 | 15,797 | -0.01(-0.10%) |
Jun 21, 2017 | 9.830 | 9.840 | 9.760 | 9.760 | 2,891 | +0.01(+0.10%) |
Jun 20, 2017 | 9.710 | 9.790 | 9.710 | 9.750 | 13,264 | +0.03(+0.31%) |
Jun 19, 2017 | 9.760 | 9.766 | 9.720 | 9.720 | 4,253 | -0.30(-2.99%) |
Jun 16, 2017 | 10.20 | 10.20 | 10.02 | 10.02 | 1,827 | -0.06(-0.60%) |
Jun 15, 2017 | 9.840 | 10.11 | 9.840 | 10.08 | 23,506 | +0.24(+2.44%) |
Jun 14, 2017 | 9.831 | 9.900 | 9.831 | 9.840 | 4,435 | -0.07(-0.71%) |
Jun 13, 2017 | 10.00 | 10.00 | 9.904 | 9.910 | 1,442 | -0.13(-1.29%) |
Jun 12, 2017 | 10.13 | 10.13 | 10.04 | 10.04 | 2,553 | -0.08(-0.79%) |
Jun 09, 2017 | 10.14 | 10.15 | 10.12 | 10.12 | 933 | +0.02(+0.20%) |
Jun 08, 2017 | 10.06 | 10.10 | 9.970 | 10.10 | 26,699 | +0.00(+0.01%) |
Jun 07, 2017 | 10.16 | 10.16 | 10.09 | 10.10 | 14,386 | -0.03(-0.31%) |
Jun 06, 2017 | 10.12 | 10.13 | 10.12 | 10.13 | 1,391 | +0.17(+1.71%) |
Jun 05, 2017 | 9.990 | 10.05 | 9.960 | 9.960 | 2,290 | -0.12(-1.18%) |
Jun 02, 2017 | 10.06 | 10.08 | 10.06 | 10.08 | 1,533 | -0.08(-0.80%) |
Jun 01, 2017 | 10.09 | 10.16 | 10.02 | 10.16 | 3,858 | -0.08(-0.78%) |
May 31, 2017 | 10.20 | 10.24 | 10.20 | 10.24 | 3,584 | -0.18(-1.73%) |
May 30, 2017 | 10.43 | 10.43 | 10.42 | 10.42 | 629 | -0.34(-3.16%) |
May 26, 2017 | 10.66 | 10.76 | 10.66 | 10.76 | 638 | +0.03(+0.28%) |
May 25, 2017 | 10.74 | 10.74 | 10.63 | 10.73 | 8,027 | -0.01(-0.09%) |
May 24, 2017 | 10.82 | 10.82 | 10.74 | 10.74 | 5,968 | -0.04(-0.37%) |
May 23, 2017 | 10.94 | 10.96 | 10.78 | 10.78 | 2,161 | -0.25(-2.27%) |
May 22, 2017 | 11.02 | 11.03 | 11.02 | 11.03 | 1,954 | +0.16(+1.47%) |
May 19, 2017 | 10.88 | 10.90 | 10.87 | 10.87 | 4,372 | +0.17(+1.59%) |
May 18, 2017 | 11.21 | 11.27 | 10.70 | 10.70 | 4,642 | -0.03(-0.31%) |
May 16, 2017 | 10.73 | 427 | -0.26(-2.34%) | |||
May 15, 2017 | 11.04 | 11.04 | 10.99 | 10.99 | 452 | -0.12(-1.08%) |
May 12, 2017 | 11.04 | 11.15 | 11.04 | 11.11 | 24,619 | +0.04(+0.36%) |
May 11, 2017 | 10.97 | 11.09 | 10.97 | 11.07 | 3,405 | +0.22(+1.99%) |
May 10, 2017 | 10.86 | 11.00 | 10.85 | 10.85 | 21,003 | +0.11(+1.07%) |
May 09, 2017 | 10.59 | 10.74 | 10.59 | 10.74 | 816 | +0.14(+1.32%) |
May 08, 2017 | 10.49 | 10.60 | 10.49 | 10.60 | 1,079 | -0.21(-1.94%) |
May 05, 2017 | 10.76 | 10.82 | 10.76 | 10.81 | 3,151 | +0.21(+1.97%) |
May 04, 2017 | 10.60 | 10.60 | 10.60 | 10.60 | 226 | -0.08(-0.76%) |
May 03, 2017 | 10.65 | 10.68 | 10.63 | 10.68 | 3,326 | +0.12(+1.15%) |
May 02, 2017 | 10.56 | 10.74 | 10.56 | 10.56 | 1,891 | -0.09(-0.89%) |