Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.47 | 10.47 | 10.06 | 10.32 | 93,607 | +0.04(+0.36%) |
Jul 28, 2017 | 10.19 | 10.34 | 10.16 | 10.28 | 63,350 | +0.06(+0.61%) |
Jul 27, 2017 | 10.34 | 10.22 | 10.22 | 87,992 | +0.02(+0.25%) | |
Jul 26, 2017 | 10.22 | 10.34 | 10.17 | 10.19 | 101,440 | +0.02(+0.24%) |
Jul 25, 2017 | 10.22 | 10.27 | 10.00 | 10.17 | 145,869 | +0.25(+2.51%) |
Jul 24, 2017 | 9.695 | 10.14 | 9.670 | 9.919 | 347,941 | +0.37(+3.92%) |
Jul 21, 2017 | 9.495 | 9.620 | 9.446 | 9.545 | 107,394 | +0.12(+1.32%) |
Jul 20, 2017 | 9.468 | 9.468 | 9.431 | 9.421 | 16,047 | -0.05(-0.53%) |
Jul 19, 2017 | 9.545 | 9.545 | 9.471 | 9.471 | 22,118 | +0.07(+0.80%) |
Jul 18, 2017 | 9.246 | 9.471 | 9.246 | 9.396 | 32,275 | +0.05(+0.53%) |
Jul 17, 2017 | 9.520 | 9.520 | 9.321 | 9.346 | 62,016 | -0.07(-0.79%) |
Jul 14, 2017 | 9.471 | 9.479 | 9.375 | 9.421 | 28,215 | +0.00(+0.00%) |
Jul 13, 2017 | 9.520 | 9.520 | 9.331 | 9.421 | 53,439 | -0.02(-0.26%) |
Jul 12, 2017 | 9.296 | 9.545 | 9.246 | 9.446 | 42,904 | +0.15(+1.61%) |
Jul 11, 2017 | 9.271 | 9.371 | 9.246 | 9.296 | 33,882 | -0.05(-0.53%) |
Jul 10, 2017 | 9.371 | 9.421 | 9.296 | 9.346 | 31,794 | +0.02(+0.27%) |
Jul 07, 2017 | 9.396 | 9.396 | 9.254 | 9.321 | 23,107 | -0.12(-1.32%) |
Jul 06, 2017 | 9.396 | 9.495 | 9.246 | 9.446 | 45,663 | +0.20(+2.16%) |
Jul 05, 2017 | 9.371 | 9.570 | 9.246 | 9.246 | 52,283 | -0.17(-1.85%) |
Jul 03, 2017 | 9.346 | 9.421 | 9.321 | 9.421 | 24,313 | +0.10(+1.07%) |
Jun 30, 2017 | 9.246 | 9.321 | 8.972 | 9.321 | 44,927 | +0.15(+1.63%) |
Jun 29, 2017 | 9.321 | 9.446 | 9.122 | 9.172 | 28,833 | -0.12(-1.34%) |
Jun 28, 2017 | 9.346 | 9.346 | 9.202 | 9.296 | 30,546 | +0.02(+0.27%) |
Jun 27, 2017 | 9.246 | 9.346 | 9.246 | 9.271 | 21,097 | +0.00(+0.00%) |
Jun 26, 2017 | 9.147 | 9.321 | 9.096 | 9.271 | 55,136 | +0.15(+1.64%) |
Jun 23, 2017 | 9.122 | 9.221 | 9.047 | 9.122 | 29,870 | +0.00(+0.00%) |
Jun 22, 2017 | 9.047 | 9.172 | 9.047 | 9.122 | 21,574 | +0.07(+0.83%) |
Jun 21, 2017 | 8.848 | 9.167 | 8.848 | 9.047 | 40,268 | +0.20(+2.25%) |
Jun 20, 2017 | 9.221 | 9.223 | 8.798 | 8.848 | 183,269 | -0.40(-4.31%) |
Jun 19, 2017 | 9.346 | 9.520 | 9.196 | 9.246 | 83,725 | -0.02(-0.27%) |
Jun 16, 2017 | 9.346 | 9.476 | 9.271 | 9.271 | 58,055 | -0.10(-1.06%) |
Jun 15, 2017 | 9.545 | 9.570 | 9.371 | 9.371 | 43,364 | -0.20(-2.08%) |
Jun 14, 2017 | 9.670 | 9.670 | 9.570 | 9.570 | 51,383 | -0.05(-0.52%) |
Jun 13, 2017 | 9.645 | 9.670 | 9.595 | 9.620 | 25,067 | +0.05(+0.52%) |
Jun 12, 2017 | 9.570 | 9.620 | 9.540 | 9.570 | 22,732 | -0.02(-0.26%) |
Jun 09, 2017 | 9.520 | 9.645 | 9.421 | 9.595 | 36,834 | +0.20(+2.12%) |
Jun 08, 2017 | 9.595 | 9.626 | 9.396 | 9.396 | 83,125 | -0.17(-1.82%) |
Jun 07, 2017 | 9.520 | 9.620 | 9.437 | 9.570 | 44,784 | +0.07(+0.79%) |
Jun 06, 2017 | 9.645 | 9.645 | 9.396 | 9.495 | 44,447 | -0.10(-1.04%) |
Jun 05, 2017 | 9.645 | 9.645 | 9.570 | 9.595 | 46,441 | +0.02(+0.26%) |
Jun 02, 2017 | 9.570 | 9.670 | 9.515 | 9.570 | 55,435 | +0.00(+0.00%) |
Jun 01, 2017 | 9.296 | 9.620 | 9.296 | 9.570 | 42,844 | +0.27(+2.95%) |
May 31, 2017 | 9.346 | 9.346 | 9.246 | 9.296 | 65,139 | +0.00(+0.00%) |
May 30, 2017 | 9.346 | 9.471 | 9.201 | 9.296 | 49,509 | -0.15(-1.58%) |
May 26, 2017 | 9.495 | 9.570 | 9.376 | 9.446 | 57,893 | -0.07(-0.79%) |
May 25, 2017 | 9.695 | 9.695 | 9.408 | 9.520 | 131,934 | -0.15(-1.55%) |
May 24, 2017 | 9.770 | 9.770 | 9.620 | 9.670 | 42,222 | -0.02(-0.26%) |
May 23, 2017 | 9.695 | 9.732 | 9.590 | 9.695 | 58,749 | +0.07(+0.78%) |
May 22, 2017 | 9.795 | 9.819 | 9.570 | 9.620 | 74,651 | -0.12(-1.28%) |
May 19, 2017 | 9.795 | 9.844 | 9.745 | 9.745 | 45,952 | -0.05(-0.51%) |
May 18, 2017 | 9.859 | 9.859 | 9.795 | 9.795 | 38,304 | -0.07(-0.76%) |
May 17, 2017 | 9.795 | 9.964 | 9.745 | 9.869 | 86,387 | -0.10(-1.00%) |
May 16, 2017 | 9.869 | 10.07 | 9.844 | 9.969 | 120,430 | +0.15(+1.52%) |
May 15, 2017 | 9.770 | 9.839 | 9.720 | 9.819 | 70,010 | +0.10(+1.03%) |
May 12, 2017 | 9.670 | 9.844 | 9.645 | 9.720 | 115,064 | -0.02(-0.26%) |
May 11, 2017 | 9.770 | 9.839 | 9.670 | 9.745 | 74,611 | +0.02(+0.26%) |
May 10, 2017 | 9.720 | 9.944 | 9.670 | 9.720 | 74,709 | -0.05(-0.51%) |
May 09, 2017 | 9.770 | 9.842 | 9.720 | 9.770 | 68,431 | +0.02(+0.26%) |
May 08, 2017 | 9.695 | 9.867 | 9.645 | 9.745 | 36,141 | +0.02(+0.26%) |
May 05, 2017 | 9.495 | 9.745 | 9.495 | 9.720 | 54,260 | +0.22(+2.36%) |
May 04, 2017 | 10.04 | 10.04 | 9.495 | 9.495 | 149,298 | -0.62(-6.16%) |
May 03, 2017 | 10.07 | 10.14 | 9.828 | 10.12 | 112,711 | +0.27(+2.73%) |
May 02, 2017 | 9.898 | 10.12 | 9.849 | 9.849 | 258,912 | +0.02(+0.25%) |