Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.00 | 10.00 | 9.770 | 10.00 | 11,915 | -0.05(-0.50%) |
Jul 28, 2017 | 10.00 | 10.10 | 10.00 | 10.05 | 7,028 | +0.00(+0.00%) |
Jul 27, 2017 | 10.00 | 10.05 | 10.00 | 10.05 | 2,754 | +0.00(+0.00%) |
Jul 26, 2017 | 9.950 | 10.05 | 9.850 | 10.05 | 8,919 | +0.10(+1.01%) |
Jul 25, 2017 | 9.800 | 10.10 | 9.750 | 9.950 | 14,858 | +0.10(+1.02%) |
Jul 24, 2017 | 9.907 | 10.00 | 9.850 | 9.850 | 2,817 | +0.00(+0.00%) |
Jul 21, 2017 | 10.15 | 10.15 | 9.700 | 9.850 | 11,489 | -0.15(-1.50%) |
Jul 20, 2017 | 10.04 | 10.15 | 9.950 | 10.00 | 15,131 | -0.10(-0.99%) |
Jul 19, 2017 | 10.04 | 10.15 | 10.04 | 10.10 | 2,802 | +0.10(+1.00%) |
Jul 18, 2017 | 10.00 | 10.10 | 9.975 | 10.00 | 8,383 | -0.03(-0.25%) |
Jul 17, 2017 | 9.955 | 10.10 | 9.800 | 10.03 | 9,676 | -0.07(-0.74%) |
Jul 14, 2017 | 9.800 | 10.15 | 9.800 | 10.10 | 8,506 | +0.05(+0.50%) |
Jul 13, 2017 | 10.05 | 10.15 | 10.00 | 10.05 | 11,013 | -0.05(-0.50%) |
Jul 12, 2017 | 10.15 | 10.15 | 10.10 | 10.10 | 10,981 | +0.00(+0.00%) |
Jul 11, 2017 | 10.20 | 10.28 | 10.00 | 10.10 | 11,911 | -0.05(-0.49%) |
Jul 10, 2017 | 10.00 | 10.20 | 10.00 | 10.15 | 3,101 | +0.15(+1.50%) |
Jul 07, 2017 | 10.03 | 10.05 | 9.950 | 10.00 | 4,839 | -0.05(-0.50%) |
Jul 06, 2017 | 9.850 | 10.05 | 9.850 | 10.05 | 11,063 | +0.30(+3.08%) |
Jul 05, 2017 | 9.960 | 10.00 | 9.750 | 9.750 | 11,196 | -0.05(-0.51%) |
Jul 03, 2017 | 9.900 | 10.00 | 9.800 | 9.800 | 2,871 | -0.15(-1.51%) |
Jun 30, 2017 | 10.23 | 10.23 | 9.950 | 9.950 | 3,917 | -0.20(-1.97%) |
Jun 29, 2017 | 10.10 | 10.25 | 10.10 | 10.15 | 2,383 | -0.10(-0.98%) |
Jun 28, 2017 | 10.30 | 10.30 | 10.15 | 10.25 | 3,979 | +0.10(+0.99%) |
Jun 27, 2017 | 10.00 | 10.38 | 9.950 | 10.15 | 11,017 | +0.15(+1.50%) |
Jun 26, 2017 | 10.06 | 10.06 | 9.925 | 10.00 | 10,850 | +0.05(+0.50%) |
Jun 23, 2017 | 10.10 | 10.10 | 9.900 | 9.950 | 16,230 | +0.15(+1.53%) |
Jun 22, 2017 | 9.850 | 10.15 | 9.800 | 9.800 | 18,981 | -0.05(-0.51%) |
Jun 21, 2017 | 9.850 | 10.10 | 9.700 | 9.850 | 11,145 | -0.15(-1.50%) |
Jun 20, 2017 | 10.00 | 10.10 | 9.800 | 10.00 | 7,257 | -0.15(-1.48%) |
Jun 19, 2017 | 10.45 | 10.45 | 10.05 | 10.15 | 14,191 | -0.30(-2.87%) |
Jun 16, 2017 | 10.35 | 10.45 | 10.30 | 10.45 | 7,452 | +0.05(+0.48%) |
Jun 15, 2017 | 10.30 | 10.55 | 10.25 | 10.40 | 9,861 | +0.10(+0.97%) |
Jun 14, 2017 | 10.35 | 10.35 | 10.30 | 10.30 | 2,884 | +0.05(+0.49%) |
Jun 13, 2017 | 10.20 | 10.46 | 10.20 | 10.25 | 4,311 | +0.05(+0.49%) |
Jun 12, 2017 | 10.26 | 10.40 | 10.15 | 10.20 | 10,279 | +0.00(+0.00%) |
Jun 09, 2017 | 10.40 | 10.62 | 10.20 | 10.20 | 23,795 | -0.35(-3.32%) |
Jun 08, 2017 | 10.20 | 10.55 | 10.15 | 10.55 | 3,968 | +0.25(+2.43%) |
Jun 07, 2017 | 10.40 | 10.46 | 10.15 | 10.30 | 13,103 | -0.20(-1.90%) |
Jun 06, 2017 | 10.60 | 10.60 | 10.40 | 10.50 | 10,517 | -0.10(-0.94%) |
Jun 05, 2017 | 10.85 | 10.85 | 10.50 | 10.60 | 19,133 | -0.25(-2.30%) |
Jun 02, 2017 | 10.85 | 10.85 | 10.71 | 10.85 | 8,504 | +0.05(+0.46%) |
Jun 01, 2017 | 10.61 | 10.80 | 10.50 | 10.80 | 18,481 | +0.00(+0.00%) |
May 31, 2017 | 10.90 | 11.00 | 10.70 | 10.80 | 7,551 | -0.10(-0.92%) |
May 30, 2017 | 10.65 | 10.95 | 10.55 | 10.90 | 13,417 | +0.20(+1.87%) |
May 26, 2017 | 10.90 | 11.00 | 10.64 | 10.70 | 17,829 | -0.15(-1.38%) |
May 25, 2017 | 10.74 | 10.95 | 10.60 | 10.85 | 21,034 | +0.15(+1.40%) |
May 24, 2017 | 10.25 | 10.75 | 10.25 | 10.70 | 35,829 | +0.40(+3.88%) |
May 23, 2017 | 10.35 | 10.40 | 10.15 | 10.30 | 24,736 | -0.15(-1.44%) |
May 22, 2017 | 10.00 | 10.75 | 9.950 | 10.45 | 48,472 | +0.50(+5.03%) |
May 19, 2017 | 9.950 | 9.950 | 9.750 | 9.950 | 5,881 | +0.05(+0.51%) |
May 18, 2017 | 9.950 | 9.950 | 9.850 | 9.900 | 22,670 | -0.15(-1.49%) |
May 17, 2017 | 9.750 | 10.25 | 9.750 | 10.05 | 17,127 | +0.25(+2.55%) |
May 16, 2017 | 9.645 | 9.850 | 9.555 | 9.800 | 29,788 | +0.15(+1.55%) |
May 15, 2017 | 9.550 | 9.800 | 9.100 | 9.650 | 91,607 | -0.10(-1.03%) |
May 12, 2017 | 9.600 | 9.900 | 9.505 | 9.750 | 43,225 | +0.20(+2.09%) |
May 11, 2017 | 9.600 | 9.600 | 9.350 | 9.550 | 17,290 | -0.05(-0.52%) |
May 10, 2017 | 9.650 | 9.750 | 9.600 | 9.600 | 7,780 | -0.10(-1.03%) |
May 09, 2017 | 9.700 | 9.900 | 9.650 | 9.700 | 24,106 | +0.00(+0.00%) |
May 08, 2017 | 9.500 | 9.950 | 9.300 | 9.700 | 60,249 | +0.20(+2.11%) |
May 05, 2017 | 9.600 | 9.600 | 9.500 | 9.500 | 5,228 | -0.05(-0.52%) |
May 04, 2017 | 9.414 | 9.650 | 9.405 | 9.550 | 9,581 | +0.00(+0.00%) |
May 03, 2017 | 9.700 | 9.700 | 9.550 | 9.550 | 22,172 | -0.10(-1.04%) |
May 02, 2017 | 9.729 | 9.750 | 9.500 | 9.650 | 9,637 | -0.05(-0.52%) |