Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.750 | 9.750 | 9.100 | 9.150 | 316,774 | -0.57(-5.86%) |
Jul 28, 2017 | 9.130 | 10.00 | 9.130 | 9.720 | 491,507 | +0.54(+5.88%) |
Jul 27, 2017 | 9.280 | 9.420 | 9.030 | 9.180 | 245,573 | -0.07(-0.76%) |
Jul 26, 2017 | 9.180 | 9.520 | 9.000 | 9.250 | 470,173 | +0.05(+0.54%) |
Jul 25, 2017 | 9.200 | 9.530 | 9.030 | 9.200 | 572,023 | +0.05(+0.55%) |
Jul 24, 2017 | 9.060 | 9.220 | 8.900 | 9.150 | 525,297 | +0.14(+1.55%) |
Jul 21, 2017 | 9.370 | 9.370 | 9.000 | 9.010 | 426,067 | -0.09(-0.99%) |
Jul 20, 2017 | 9.710 | 9.060 | 9.100 | 399,913 | -0.45(-4.71%) | |
Jul 19, 2017 | 9.050 | 9.660 | 9.010 | 9.550 | 422,318 | +0.45(+4.95%) |
Jul 18, 2017 | 9.330 | 9.480 | 9.000 | 9.100 | 595,593 | -0.23(-2.47%) |
Jul 17, 2017 | 9.720 | 9.765 | 9.300 | 9.330 | 380,445 | -0.41(-4.21%) |
Jul 14, 2017 | 10.18 | 10.20 | 9.610 | 9.740 | 467,388 | -0.41(-4.04%) |
Jul 13, 2017 | 9.790 | 10.19 | 9.780 | 10.15 | 908,280 | +0.31(+3.15%) |
Jul 12, 2017 | 10.08 | 10.20 | 9.800 | 9.840 | 392,899 | -0.26(-2.57%) |
Jul 11, 2017 | 10.01 | 10.40 | 9.910 | 10.10 | 683,979 | +0.11(+1.10%) |
Jul 10, 2017 | 9.540 | 10.06 | 9.390 | 9.990 | 526,947 | +0.38(+3.95%) |
Jul 07, 2017 | 9.450 | 9.880 | 9.000 | 9.610 | 854,655 | +0.07(+0.73%) |
Jul 06, 2017 | 9.620 | 9.970 | 9.460 | 9.540 | 546,326 | -0.15(-1.55%) |
Jul 05, 2017 | 10.40 | 10.45 | 9.600 | 9.690 | 684,987 | -0.87(-8.24%) |
Jul 03, 2017 | 10.09 | 10.77 | 10.09 | 10.56 | 335,585 | +0.53(+5.28%) |
Jun 30, 2017 | 10.50 | 10.55 | 9.980 | 10.03 | 532,742 | -0.47(-4.48%) |
Jun 29, 2017 | 9.860 | 10.50 | 9.770 | 10.50 | 758,297 | +0.55(+5.53%) |
Jun 28, 2017 | 9.770 | 9.980 | 9.590 | 9.950 | 442,863 | +0.20(+2.05%) |
Jun 27, 2017 | 10.11 | 10.22 | 9.560 | 9.750 | 458,247 | -0.34(-3.37%) |
Jun 26, 2017 | 10.00 | 10.20 | 9.740 | 10.09 | 761,866 | +0.15(+1.51%) |
Jun 23, 2017 | 9.960 | 9.940 | 7,095,497 | +0.30(+3.11%) | ||
Jun 22, 2017 | 10.01 | 10.01 | 9.600 | 9.640 | 623,881 | -0.36(-3.60%) |
Jun 21, 2017 | 10.31 | 10.43 | 9.600 | 10.00 | 783,615 | -0.28(-2.72%) |
Jun 20, 2017 | 10.11 | 10.34 | 9.760 | 10.28 | 287,693 | +0.10(+0.98%) |
Jun 19, 2017 | 10.05 | 10.51 | 9.620 | 10.18 | 720,579 | +0.07(+0.69%) |
Jun 16, 2017 | 10.46 | 10.78 | 9.890 | 10.11 | 3,716,719 | -0.43(-4.08%) |
Jun 15, 2017 | 10.11 | 10.69 | 10.11 | 10.54 | 479,573 | +0.32(+3.13%) |
Jun 14, 2017 | 10.35 | 10.73 | 10.05 | 10.22 | 574,430 | -0.60(-5.55%) |
Jun 13, 2017 | 10.24 | 11.40 | 10.23 | 10.82 | 848,131 | +0.45(+4.34%) |
Jun 12, 2017 | 11.82 | 11.91 | 10.12 | 10.37 | 956,162 | -1.43(-12.12%) |
Jun 09, 2017 | 11.77 | 12.00 | 11.57 | 11.80 | 935,127 | +0.01(+0.08%) |
Jun 08, 2017 | 11.80 | 12.34 | 11.54 | 11.79 | 928,684 | -0.06(-0.51%) |
Jun 07, 2017 | 11.70 | 12.00 | 11.14 | 11.85 | 865,441 | +0.15(+1.28%) |
Jun 06, 2017 | 11.58 | 12.00 | 11.36 | 11.70 | 696,323 | +0.08(+0.69%) |
Jun 05, 2017 | 11.05 | 12.00 | 11.05 | 11.62 | 1,746,921 | +0.56(+5.06%) |
Jun 02, 2017 | 10.96 | 11.06 | 10.50 | 11.06 | 524,638 | +0.16(+1.47%) |
Jun 01, 2017 | 10.94 | 10.99 | 10.43 | 10.90 | 448,230 | -0.09(-0.82%) |
May 31, 2017 | 10.35 | 11.05 | 10.08 | 10.99 | 957,250 | +0.49(+4.67%) |
May 30, 2017 | 10.86 | 11.00 | 10.30 | 10.50 | 493,094 | -0.45(-4.11%) |
May 26, 2017 | 10.30 | 11.00 | 10.30 | 10.95 | 830,211 | +0.76(+7.46%) |
May 25, 2017 | 10.11 | 10.45 | 10.05 | 10.19 | 649,674 | +0.08(+0.79%) |
May 24, 2017 | 9.750 | 10.12 | 9.640 | 10.11 | 369,258 | +0.35(+3.59%) |
May 23, 2017 | 9.710 | 9.890 | 9.650 | 9.760 | 325,707 | +0.00(+0.00%) |
May 22, 2017 | 9.930 | 10.20 | 9.465 | 9.760 | 509,792 | -0.23(-2.30%) |
May 19, 2017 | 10.09 | 10.19 | 9.720 | 9.990 | 465,660 | -0.14(-1.38%) |
May 18, 2017 | 10.68 | 10.94 | 10.03 | 10.13 | 698,714 | -0.58(-5.42%) |
May 17, 2017 | 11.03 | 11.03 | 10.50 | 10.71 | 397,472 | -0.26(-2.37%) |
May 16, 2017 | 11.13 | 11.39 | 10.78 | 10.97 | 611,505 | -0.20(-1.79%) |
May 15, 2017 | 11.25 | 11.41 | 10.85 | 11.17 | 700,144 | +0.09(+0.81%) |
May 12, 2017 | 11.70 | 11.81 | 10.76 | 11.08 | 482,995 | -0.42(-3.65%) |
May 11, 2017 | 11.07 | 11.83 | 11.00 | 11.50 | 696,487 | +0.40(+3.60%) |
May 10, 2017 | 10.49 | 11.58 | 10.49 | 11.10 | 902,428 | +0.71(+6.83%) |
May 09, 2017 | 9.980 | 10.49 | 9.960 | 10.39 | 420,420 | +0.39(+3.90%) |
May 08, 2017 | 9.790 | 10.20 | 9.590 | 10.00 | 449,695 | +0.11(+1.11%) |
May 05, 2017 | 8.740 | 9.950 | 8.740 | 9.890 | 690,477 | +1.02(+11.50%) |
May 04, 2017 | 8.770 | 9.000 | 8.265 | 8.870 | 686,110 | -0.03(-0.34%) |
May 03, 2017 | 9.390 | 9.580 | 8.800 | 8.900 | 415,509 | -0.59(-6.22%) |
May 02, 2017 | 9.680 | 9.890 | 9.400 | 9.490 | 493,438 | -0.27(-2.77%) |