Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.30 | 10.40 | 10.25 | 10.25 | 43,929 | -0.05(-0.49%) |
Jul 28, 2017 | 10.15 | 10.55 | 10.15 | 10.30 | 34,994 | +0.10(+0.98%) |
Jul 27, 2017 | 10.15 | 10.40 | 9.950 | 10.20 | 57,904 | +0.00(+0.00%) |
Jul 26, 2017 | 10.20 | 10.35 | 10.10 | 10.20 | 70,595 | +0.00(+0.00%) |
Jul 25, 2017 | 10.15 | 10.30 | 10.10 | 10.20 | 42,740 | +0.05(+0.49%) |
Jul 24, 2017 | 10.10 | 10.25 | 9.880 | 10.15 | 50,899 | +0.10(+1.00%) |
Jul 21, 2017 | 10.45 | 10.45 | 10.00 | 10.05 | 132,240 | -0.25(-2.43%) |
Jul 20, 2017 | 10.45 | 10.20 | 10.30 | 19,735 | -0.05(-0.48%) | |
Jul 19, 2017 | 10.35 | 10.55 | 10.25 | 10.35 | 49,883 | -0.05(-0.48%) |
Jul 18, 2017 | 10.50 | 10.55 | 10.30 | 10.40 | 45,753 | -0.15(-1.42%) |
Jul 17, 2017 | 10.50 | 10.71 | 10.35 | 10.55 | 72,923 | +0.10(+0.96%) |
Jul 14, 2017 | 10.40 | 10.55 | 10.35 | 10.45 | 36,479 | -0.05(-0.48%) |
Jul 13, 2017 | 10.15 | 10.50 | 10.00 | 10.50 | 175,630 | +0.30(+2.94%) |
Jul 12, 2017 | 10.30 | 10.60 | 10.12 | 10.20 | 105,789 | -0.10(-0.97%) |
Jul 11, 2017 | 10.20 | 10.50 | 10.20 | 10.30 | 42,909 | +0.10(+0.98%) |
Jul 10, 2017 | 10.10 | 10.35 | 10.05 | 10.20 | 58,929 | +0.00(+0.00%) |
Jul 07, 2017 | 9.900 | 10.25 | 9.850 | 10.20 | 42,207 | +0.30(+3.03%) |
Jul 06, 2017 | 10.05 | 10.20 | 9.850 | 9.900 | 54,541 | -0.25(-2.46%) |
Jul 05, 2017 | 10.50 | 10.55 | 10.10 | 10.15 | 41,054 | -0.40(-3.79%) |
Jul 03, 2017 | 10.80 | 10.80 | 10.45 | 10.55 | 24,638 | -0.25(-2.31%) |
Jun 30, 2017 | 10.85 | 11.05 | 10.75 | 10.80 | 78,226 | -0.05(-0.46%) |
Jun 29, 2017 | 10.85 | 10.95 | 10.65 | 10.85 | 47,002 | +0.00(+0.00%) |
Jun 28, 2017 | 10.65 | 10.85 | 10.60 | 10.85 | 61,416 | +0.20(+1.88%) |
Jun 27, 2017 | 10.70 | 10.80 | 10.57 | 10.65 | 48,473 | +0.00(+0.00%) |
Jun 26, 2017 | 10.85 | 10.90 | 10.65 | 10.65 | 38,473 | -0.25(-2.29%) |
Jun 23, 2017 | 10.80 | 11.05 | 10.45 | 10.90 | 414,904 | +0.10(+0.93%) |
Jun 22, 2017 | 9.750 | 10.95 | 9.700 | 10.80 | 180,089 | +0.95(+9.64%) |
Jun 21, 2017 | 9.800 | 9.950 | 9.700 | 9.850 | 97,826 | +0.05(+0.51%) |
Jun 20, 2017 | 9.800 | 9.875 | 9.600 | 9.800 | 54,671 | +0.00(+0.00%) |
Jun 19, 2017 | 9.600 | 9.850 | 9.600 | 9.800 | 43,730 | +0.20(+2.08%) |
Jun 16, 2017 | 9.500 | 9.750 | 9.500 | 9.600 | 140,151 | -0.10(-1.03%) |
Jun 15, 2017 | 9.450 | 10.00 | 9.414 | 9.700 | 134,618 | +0.15(+1.57%) |
Jun 14, 2017 | 9.650 | 9.750 | 9.500 | 9.550 | 59,670 | -0.05(-0.52%) |
Jun 13, 2017 | 9.550 | 9.750 | 9.450 | 9.600 | 217,635 | +0.05(+0.52%) |
Jun 12, 2017 | 9.100 | 9.550 | 9.050 | 9.550 | 130,378 | +0.45(+4.95%) |
Jun 09, 2017 | 9.150 | 9.250 | 9.050 | 9.100 | 128,463 | -0.05(-0.55%) |
Jun 08, 2017 | 9.050 | 9.250 | 8.950 | 9.150 | 105,273 | +0.05(+0.55%) |
Jun 07, 2017 | 9.150 | 9.250 | 9.000 | 9.100 | 70,635 | +0.00(+0.00%) |
Jun 06, 2017 | 9.250 | 9.400 | 9.000 | 9.100 | 60,513 | -0.25(-2.67%) |
Jun 05, 2017 | 9.400 | 9.500 | 9.300 | 9.350 | 76,808 | -0.05(-0.53%) |
Jun 02, 2017 | 9.150 | 9.550 | 9.150 | 9.400 | 91,684 | +0.10(+1.08%) |
Jun 01, 2017 | 9.050 | 9.450 | 9.050 | 9.300 | 75,530 | +0.15(+1.64%) |
May 31, 2017 | 9.100 | 9.250 | 9.050 | 9.150 | 52,205 | +0.05(+0.55%) |
May 30, 2017 | 9.250 | 9.300 | 9.050 | 9.100 | 52,624 | -0.25(-2.67%) |
May 26, 2017 | 9.350 | 9.555 | 9.200 | 9.350 | 67,787 | +0.10(+1.08%) |
May 25, 2017 | 9.250 | 9.300 | 9.109 | 9.250 | 39,743 | +0.00(+0.00%) |
May 24, 2017 | 9.250 | 9.400 | 9.200 | 9.250 | 43,703 | -0.05(-0.54%) |
May 23, 2017 | 9.550 | 9.550 | 9.250 | 9.300 | 58,013 | -0.20(-2.11%) |
May 22, 2017 | 9.550 | 9.550 | 9.450 | 9.500 | 45,371 | -0.05(-0.52%) |
May 19, 2017 | 9.900 | 9.900 | 9.500 | 9.550 | 79,898 | -0.35(-3.54%) |
May 18, 2017 | 9.400 | 9.900 | 9.400 | 9.900 | 209,247 | +0.30(+3.13%) |
May 17, 2017 | 9.600 | 9.700 | 9.550 | 9.600 | 80,054 | -0.15(-1.54%) |
May 16, 2017 | 9.800 | 9.800 | 9.500 | 9.750 | 41,935 | -0.05(-0.51%) |
May 15, 2017 | 9.550 | 10.15 | 9.550 | 9.800 | 118,051 | +0.30(+3.16%) |
May 12, 2017 | 9.500 | 9.750 | 9.400 | 9.500 | 157,466 | +0.05(+0.53%) |
May 11, 2017 | 9.650 | 9.900 | 9.450 | 9.450 | 76,165 | -0.20(-2.07%) |
May 10, 2017 | 9.700 | 9.800 | 9.640 | 9.650 | 63,945 | -0.10(-1.03%) |
May 09, 2017 | 10.10 | 10.10 | 9.650 | 9.750 | 93,219 | -0.35(-3.47%) |
May 08, 2017 | 10.05 | 10.15 | 9.850 | 10.10 | 49,337 | +0.00(+0.00%) |
May 05, 2017 | 10.05 | 10.25 | 10.00 | 10.10 | 56,184 | -0.05(-0.49%) |
May 04, 2017 | 10.50 | 10.70 | 10.03 | 10.15 | 51,171 | -0.15(-1.46%) |
May 03, 2017 | 10.40 | 10.55 | 10.22 | 10.30 | 84,154 | -0.15(-1.44%) |
May 02, 2017 | 10.70 | 10.90 | 10.40 | 10.45 | 84,306 | -0.30(-2.79%) |