Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.900 | 10.65 | 9.900 | 10.45 | 352,144 | +0.55(+5.56%) |
Jul 28, 2017 | 10.00 | 10.10 | 9.800 | 9.900 | 115,761 | -0.15(-1.49%) |
Jul 27, 2017 | 10.10 | 10.15 | 9.800 | 10.05 | 59,091 | +0.05(+0.50%) |
Jul 26, 2017 | 10.10 | 10.15 | 9.975 | 10.00 | 42,859 | -0.10(-0.99%) |
Jul 25, 2017 | 10.15 | 10.16 | 10.10 | 10.10 | 67,513 | +0.00(+0.00%) |
Jul 24, 2017 | 10.00 | 10.15 | 9.950 | 10.10 | 48,987 | +0.05(+0.50%) |
Jul 21, 2017 | 10.15 | 10.15 | 9.900 | 10.05 | 83,309 | +0.00(+0.00%) |
Jul 20, 2017 | 10.15 | 10.00 | 10.05 | 43,504 | -0.10(-0.99%) | |
Jul 19, 2017 | 10.05 | 10.15 | 9.950 | 10.15 | 61,466 | +0.15(+1.50%) |
Jul 18, 2017 | 9.950 | 10.00 | 9.950 | 10.00 | 43,024 | -0.03(-0.25%) |
Jul 17, 2017 | 10.15 | 10.15 | 9.950 | 10.03 | 57,437 | -0.12(-1.23%) |
Jul 14, 2017 | 10.00 | 10.15 | 9.950 | 10.15 | 48,258 | +0.10(+1.00%) |
Jul 13, 2017 | 10.10 | 10.12 | 9.660 | 10.05 | 65,309 | +0.00(+0.00%) |
Jul 12, 2017 | 10.05 | 10.18 | 10.00 | 10.05 | 139,321 | -0.05(-0.50%) |
Jul 11, 2017 | 10.00 | 10.10 | 9.925 | 10.10 | 113,638 | +0.10(+1.00%) |
Jul 10, 2017 | 9.950 | 10.10 | 9.950 | 10.00 | 92,585 | -0.05(-0.50%) |
Jul 07, 2017 | 10.00 | 10.10 | 9.867 | 10.05 | 84,141 | +0.10(+1.01%) |
Jul 06, 2017 | 9.950 | 10.10 | 9.800 | 9.950 | 80,677 | -0.05(-0.50%) |
Jul 05, 2017 | 9.900 | 10.10 | 9.850 | 10.00 | 63,627 | +0.10(+1.01%) |
Jul 03, 2017 | 10.15 | 10.15 | 9.805 | 9.900 | 39,957 | -0.25(-2.46%) |
Jun 30, 2017 | 10.05 | 10.15 | 9.879 | 10.15 | 82,175 | +0.15(+1.50%) |
Jun 29, 2017 | 10.15 | 10.15 | 9.875 | 10.00 | 54,685 | -0.15(-1.48%) |
Jun 28, 2017 | 9.950 | 10.18 | 9.950 | 10.15 | 113,539 | +0.30(+3.05%) |
Jun 27, 2017 | 9.950 | 10.15 | 9.850 | 9.850 | 111,071 | -0.10(-1.01%) |
Jun 26, 2017 | 9.900 | 10.00 | 9.750 | 9.950 | 117,669 | +0.05(+0.51%) |
Jun 23, 2017 | 10.05 | 9.550 | 9.900 | 239,987 | +0.25(+2.59%) | |
Jun 22, 2017 | 9.600 | 9.750 | 9.500 | 9.650 | 37,973 | +0.10(+1.05%) |
Jun 21, 2017 | 9.700 | 9.750 | 9.550 | 9.550 | 47,387 | -0.15(-1.55%) |
Jun 20, 2017 | 9.650 | 9.900 | 9.600 | 9.700 | 54,340 | +0.00(+0.00%) |
Jun 19, 2017 | 9.700 | 9.750 | 9.525 | 9.700 | 51,107 | +0.05(+0.52%) |
Jun 16, 2017 | 9.600 | 9.850 | 9.550 | 9.650 | 125,659 | +0.00(+0.00%) |
Jun 15, 2017 | 9.600 | 9.850 | 9.500 | 9.650 | 51,923 | +0.00(+0.00%) |
Jun 14, 2017 | 9.750 | 9.800 | 9.600 | 9.650 | 56,771 | -0.10(-1.03%) |
Jun 13, 2017 | 9.800 | 9.950 | 9.700 | 9.750 | 87,806 | -0.05(-0.51%) |
Jun 12, 2017 | 9.950 | 10.00 | 9.800 | 9.800 | 70,142 | -0.15(-1.51%) |
Jun 09, 2017 | 10.00 | 10.00 | 9.800 | 9.950 | 87,736 | +0.00(+0.00%) |
Jun 08, 2017 | 9.800 | 10.00 | 9.750 | 9.950 | 65,199 | +0.17(+1.79%) |
Jun 07, 2017 | 9.850 | 9.950 | 9.750 | 9.775 | 55,282 | -0.07(-0.76%) |
Jun 06, 2017 | 9.700 | 9.975 | 9.650 | 9.850 | 59,308 | +0.10(+1.03%) |
Jun 05, 2017 | 9.950 | 9.950 | 9.650 | 9.750 | 69,373 | -0.15(-1.52%) |
Jun 02, 2017 | 9.700 | 9.900 | 9.650 | 9.900 | 116,618 | +0.25(+2.59%) |
Jun 01, 2017 | 9.600 | 9.800 | 9.350 | 9.650 | 101,393 | +0.10(+1.05%) |
May 31, 2017 | 9.250 | 9.650 | 9.000 | 9.550 | 178,519 | +0.30(+3.24%) |
May 30, 2017 | 9.250 | 9.300 | 9.100 | 9.250 | 145,762 | +0.00(+0.00%) |
May 26, 2017 | 9.250 | 9.250 | 9.050 | 9.250 | 165,630 | -0.03(-0.27%) |
May 25, 2017 | 9.400 | 9.550 | 9.150 | 9.275 | 125,947 | -0.10(-1.07%) |
May 24, 2017 | 10.10 | 10.10 | 9.250 | 9.375 | 149,784 | -0.68(-6.72%) |
May 23, 2017 | 9.700 | 10.20 | 9.550 | 10.05 | 238,476 | +0.35(+3.61%) |
May 22, 2017 | 9.300 | 9.750 | 9.200 | 9.700 | 98,128 | +0.40(+4.30%) |
May 19, 2017 | 9.600 | 9.600 | 9.250 | 9.300 | 217,583 | -0.30(-3.12%) |
May 18, 2017 | 9.500 | 9.700 | 9.500 | 9.600 | 87,516 | +0.00(+0.00%) |
May 17, 2017 | 10.00 | 10.10 | 9.575 | 9.600 | 154,462 | -0.55(-5.42%) |
May 16, 2017 | 10.05 | 10.20 | 9.950 | 10.15 | 138,196 | +0.10(+1.00%) |
May 15, 2017 | 9.950 | 10.05 | 9.950 | 10.05 | 68,727 | +0.05(+0.50%) |
May 12, 2017 | 9.950 | 10.05 | 9.900 | 10.00 | 100,456 | +0.00(+0.00%) |
May 11, 2017 | 9.900 | 10.10 | 9.900 | 10.00 | 118,304 | +0.05(+0.50%) |
May 10, 2017 | 9.900 | 10.05 | 9.850 | 9.950 | 76,510 | -0.03(-0.25%) |
May 09, 2017 | 10.30 | 10.30 | 9.950 | 9.975 | 125,031 | +0.03(+0.25%) |
May 08, 2017 | 10.45 | 10.49 | 9.500 | 9.950 | 211,915 | -0.75(-7.01%) |
May 05, 2017 | 11.45 | 11.45 | 10.32 | 10.70 | 190,631 | -1.60(-13.01%) |
May 04, 2017 | 12.30 | 12.35 | 12.20 | 12.30 | 31,710 | +0.00(+0.00%) |
May 03, 2017 | 12.30 | 12.40 | 12.25 | 12.30 | 54,386 | -0.10(-0.81%) |
May 02, 2017 | 12.30 | 12.50 | 12.28 | 12.40 | 67,499 | +0.05(+0.40%) |