Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.160 | 8.190 | 8.000 | 8.000 | 19,998 | -0.16(-1.98%) |
Jul 28, 2017 | 8.300 | 8.300 | 8.130 | 8.162 | 9,116 | -0.04(-0.53%) |
Jul 27, 2017 | 8.550 | 8.550 | 8.150 | 8.205 | 19,903 | -0.25(-2.91%) |
Jul 26, 2017 | 8.550 | 8.550 | 8.300 | 8.451 | 16,288 | +0.18(+2.19%) |
Jul 25, 2017 | 8.200 | 8.300 | 8.190 | 8.270 | 17,329 | +0.07(+0.85%) |
Jul 24, 2017 | 8.200 | 8.590 | 7.750 | 8.200 | 42,863 | -0.25(-2.96%) |
Jul 21, 2017 | 8.500 | 8.500 | 8.250 | 8.450 | 12,175 | +0.20(+2.42%) |
Jul 20, 2017 | 8.700 | 8.010 | 8.250 | 38,474 | -0.45(-5.17%) | |
Jul 19, 2017 | 8.950 | 9.000 | 8.660 | 8.700 | 41,717 | -0.30(-3.33%) |
Jul 18, 2017 | 9.160 | 9.295 | 8.950 | 9.000 | 16,043 | -0.15(-1.64%) |
Jul 17, 2017 | 9.380 | 9.390 | 9.000 | 9.150 | 18,315 | -0.19(-1.98%) |
Jul 14, 2017 | 9.250 | 9.390 | 9.250 | 9.335 | 10,599 | +0.19(+2.02%) |
Jul 13, 2017 | 9.000 | 9.200 | 9.000 | 9.150 | 18,975 | -0.05(-0.54%) |
Jul 12, 2017 | 9.550 | 9.590 | 9.000 | 9.200 | 35,943 | -0.42(-4.37%) |
Jul 11, 2017 | 9.685 | 9.685 | 9.450 | 9.620 | 10,637 | +0.04(+0.42%) |
Jul 10, 2017 | 9.500 | 9.800 | 9.500 | 9.580 | 9,819 | -0.02(-0.21%) |
Jul 07, 2017 | 9.740 | 9.750 | 9.500 | 9.600 | 9,556 | -0.20(-2.04%) |
Jul 06, 2017 | 9.750 | 9.800 | 9.610 | 9.800 | 6,190 | +0.10(+1.03%) |
Jul 05, 2017 | 9.450 | 9.850 | 9.450 | 9.700 | 11,740 | +0.25(+2.65%) |
Jul 03, 2017 | 10.04 | 10.10 | 9.000 | 9.450 | 33,334 | -0.60(-5.92%) |
Jun 30, 2017 | 10.21 | 10.21 | 9.620 | 10.04 | 28,972 | -0.12(-1.13%) |
Jun 29, 2017 | 10.49 | 10.49 | 10.16 | 10.16 | 19,520 | -0.33(-3.15%) |
Jun 28, 2017 | 10.58 | 11.19 | 10.15 | 10.49 | 26,631 | -0.06(-0.57%) |
Jun 27, 2017 | 11.24 | 11.30 | 10.50 | 10.55 | 38,368 | -0.69(-6.14%) |
Jun 26, 2017 | 10.87 | 11.24 | 10.87 | 11.24 | 38,068 | +0.44(+4.07%) |
Jun 23, 2017 | 10.37 | 10.80 | 10.37 | 10.80 | 36,124 | +0.55(+5.37%) |
Jun 22, 2017 | 9.750 | 10.50 | 9.750 | 10.25 | 15,743 | +0.50(+5.13%) |
Jun 21, 2017 | 9.790 | 9.800 | 9.680 | 9.750 | 15,341 | +0.06(+0.62%) |
Jun 20, 2017 | 9.550 | 9.800 | 9.500 | 9.690 | 15,728 | +0.09(+0.94%) |
Jun 19, 2017 | 9.555 | 9.600 | 9.450 | 9.600 | 24,194 | +0.00(+0.00%) |
Jun 16, 2017 | 9.480 | 9.690 | 9.450 | 9.600 | 17,764 | +0.07(+0.73%) |
Jun 15, 2017 | 9.560 | 9.690 | 9.510 | 9.530 | 10,927 | -0.01(-0.05%) |
Jun 14, 2017 | 9.855 | 9.855 | 9.500 | 9.535 | 20,140 | -0.50(-5.03%) |
Jun 13, 2017 | 9.740 | 10.25 | 9.720 | 10.04 | 20,117 | +0.37(+3.83%) |
Jun 12, 2017 | 10.04 | 10.04 | 9.610 | 9.670 | 39,461 | -0.38(-3.78%) |
Jun 09, 2017 | 10.45 | 10.45 | 9.590 | 10.05 | 21,777 | -0.39(-3.78%) |
Jun 08, 2017 | 10.47 | 10.63 | 10.15 | 10.45 | 14,236 | -0.03(-0.24%) |
Jun 07, 2017 | 10.30 | 10.70 | 10.10 | 10.47 | 29,266 | +0.17(+1.65%) |
Jun 06, 2017 | 10.41 | 10.70 | 10.30 | 10.30 | 23,097 | -0.08(-0.77%) |
Jun 05, 2017 | 10.85 | 10.85 | 10.35 | 10.38 | 15,216 | -0.31(-2.90%) |
Jun 02, 2017 | 10.56 | 11.00 | 10.44 | 10.69 | 17,752 | -0.03(-0.24%) |
Jun 01, 2017 | 10.15 | 11.30 | 10.01 | 10.72 | 43,415 | +0.49(+4.75%) |
May 31, 2017 | 11.20 | 11.20 | 10.00 | 10.23 | 44,049 | -0.92(-8.25%) |
May 30, 2017 | 11.16 | 11.50 | 10.60 | 11.15 | 38,432 | -0.01(-0.10%) |
May 26, 2017 | 11.59 | 11.63 | 11.06 | 11.16 | 18,819 | -0.22(-1.93%) |
May 25, 2017 | 11.03 | 11.99 | 11.03 | 11.38 | 24,660 | +0.34(+3.08%) |
May 24, 2017 | 12.19 | 12.19 | 10.88 | 11.04 | 57,721 | -0.89(-7.46%) |
May 23, 2017 | 12.25 | 13.46 | 10.80 | 11.93 | 136,972 | -0.17(-1.40%) |
May 22, 2017 | 11.50 | 12.25 | 11.50 | 12.10 | 61,960 | +0.52(+4.49%) |
May 19, 2017 | 11.07 | 11.89 | 10.85 | 11.58 | 58,461 | +0.83(+7.72%) |
May 18, 2017 | 10.53 | 11.41 | 10.00 | 10.75 | 73,129 | +0.23(+2.15%) |
May 17, 2017 | 11.12 | 11.24 | 9.200 | 10.52 | 173,235 | -0.23(-2.10%) |
May 16, 2017 | 8.140 | 11.49 | 8.010 | 10.75 | 260,394 | +2.94(+37.64%) |
May 15, 2017 | 7.700 | 8.150 | 6.250 | 7.810 | 184,731 | -0.39(-4.76%) |
May 12, 2017 | 8.805 | 8.850 | 8.200 | 8.200 | 95,095 | -0.70(-7.87%) |
May 11, 2017 | 9.750 | 9.800 | 8.820 | 8.900 | 83,064 | -0.90(-9.18%) |
May 10, 2017 | 10.65 | 10.65 | 9.500 | 9.800 | 31,005 | -0.80(-7.55%) |
May 09, 2017 | 10.45 | 10.80 | 10.38 | 10.60 | 12,334 | +0.23(+2.22%) |
May 08, 2017 | 10.74 | 10.74 | 9.300 | 10.37 | 63,454 | -0.33(-3.12%) |
May 05, 2017 | 11.60 | 11.60 | 10.70 | 10.70 | 40,688 | -0.90(-7.72%) |
May 04, 2017 | 11.70 | 11.87 | 11.45 | 11.60 | 23,078 | -0.11(-0.94%) |
May 03, 2017 | 11.94 | 11.94 | 11.60 | 11.71 | 22,375 | -0.16(-1.35%) |
May 02, 2017 | 11.56 | 11.95 | 11.56 | 11.87 | 21,003 | +0.27(+2.33%) |