Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.732 | 8.767 | 8.564 | 8.697 | 2,876,893 | +0.01(+0.10%) |
Jul 28, 2017 | 8.661 | 8.723 | 8.493 | 8.688 | 5,082,515 | -0.02(-0.20%) |
Jul 27, 2017 | 8.537 | 8.741 | 8.392 | 8.705 | 3,409,684 | +0.27(+3.25%) |
Jul 26, 2017 | 8.431 | 8.555 | 8.290 | 8.431 | 2,264,725 | -0.03(-0.31%) |
Jul 25, 2017 | 8.184 | 8.599 | 8.175 | 8.458 | 2,578,344 | +0.25(+3.01%) |
Jul 24, 2017 | 8.352 | 8.371 | 8.193 | 8.210 | 2,437,369 | -0.24(-2.82%) |
Jul 21, 2017 | 8.537 | 8.546 | 8.264 | 8.449 | 3,751,771 | -0.05(-0.62%) |
Jul 20, 2017 | 8.511 | 8.617 | 8.414 | 8.502 | 2,816,433 | +0.07(+0.84%) |
Jul 19, 2017 | 8.281 | 8.502 | 8.281 | 8.431 | 4,580,049 | +0.23(+2.80%) |
Jul 18, 2017 | 8.184 | 8.281 | 8.104 | 8.202 | 3,876,049 | +0.01(+0.11%) |
Jul 17, 2017 | 7.857 | 8.299 | 7.848 | 8.193 | 5,191,232 | +0.34(+4.27%) |
Jul 14, 2017 | 8.025 | 8.087 | 7.848 | 7.857 | 6,777,672 | -0.12(-1.55%) |
Jul 13, 2017 | 7.901 | 8.051 | 7.830 | 7.981 | 7,817,510 | +0.12(+1.57%) |
Jul 12, 2017 | 8.210 | 8.290 | 7.786 | 7.857 | 11,170,065 | -0.31(-3.79%) |
Jul 11, 2017 | 8.476 | 8.608 | 8.025 | 8.166 | 16,047,465 | -0.31(-3.65%) |
Jul 10, 2017 | 9.536 | 9.580 | 8.405 | 8.476 | 31,495,472 | -2.27(-21.14%) |
Jul 07, 2017 | 10.85 | 10.85 | 10.62 | 10.75 | 1,511,954 | -0.10(-0.90%) |
Jul 06, 2017 | 11.22 | 11.29 | 10.81 | 10.84 | 1,962,003 | -0.49(-4.36%) |
Jul 05, 2017 | 11.25 | 11.36 | 11.18 | 11.34 | 1,812,661 | +0.06(+0.55%) |
Jul 03, 2017 | 11.10 | 11.38 | 11.06 | 11.28 | 1,106,316 | +0.28(+2.57%) |
Jun 30, 2017 | 11.05 | 11.13 | 10.84 | 10.99 | 3,566,748 | -0.04(-0.32%) |
Jun 29, 2017 | 10.94 | 11.16 | 10.88 | 11.03 | 2,071,436 | +0.16(+1.46%) |
Jun 28, 2017 | 11.03 | 11.18 | 10.84 | 10.87 | 3,858,654 | -0.11(-0.97%) |
Jun 27, 2017 | 10.78 | 11.03 | 10.73 | 10.98 | 3,057,948 | +0.18(+1.64%) |
Jun 26, 2017 | 10.87 | 10.91 | 10.66 | 10.80 | 2,770,305 | -0.06(-0.57%) |
Jun 23, 2017 | 10.74 | 10.91 | 10.49 | 10.86 | 2,926,009 | +0.08(+0.74%) |
Jun 22, 2017 | 10.81 | 10.89 | 10.57 | 10.78 | 3,338,441 | +0.13(+1.24%) |
Jun 21, 2017 | 10.77 | 10.91 | 10.61 | 10.65 | 1,392,497 | -0.14(-1.31%) |
Jun 20, 2017 | 11.12 | 11.12 | 10.69 | 10.79 | 1,815,455 | -0.34(-3.02%) |
Jun 19, 2017 | 11.12 | 11.14 | 10.82 | 11.13 | 1,975,218 | +0.05(+0.48%) |
Jun 16, 2017 | 10.90 | 11.08 | 10.79 | 11.07 | 2,462,232 | +0.00(+0.00%) |
Jun 15, 2017 | 10.98 | 11.22 | 10.84 | 11.07 | 3,162,742 | +0.00(+0.00%) |
Jun 14, 2017 | 11.14 | 11.14 | 10.86 | 11.07 | 3,461,313 | -0.03(-0.24%) |
Jun 13, 2017 | 11.16 | 11.26 | 11.00 | 11.10 | 3,431,175 | -0.05(-0.48%) |
Jun 12, 2017 | 11.05 | 11.46 | 10.97 | 11.15 | 3,747,482 | -0.09(-0.79%) |
Jun 09, 2017 | 10.84 | 11.34 | 10.65 | 11.24 | 4,785,974 | +0.37(+3.41%) |
Jun 08, 2017 | 10.74 | 10.94 | 10.68 | 10.87 | 4,146,302 | +0.20(+1.91%) |
Jun 07, 2017 | 10.91 | 10.94 | 10.61 | 10.67 | 3,232,052 | -0.22(-2.03%) |
Jun 06, 2017 | 11.41 | 11.41 | 10.74 | 10.89 | 4,134,318 | -0.62(-5.38%) |
Jun 05, 2017 | 11.83 | 11.87 | 11.49 | 11.51 | 2,514,912 | -0.35(-2.98%) |
Jun 02, 2017 | 12.09 | 12.19 | 11.69 | 11.86 | 2,392,221 | -0.29(-2.40%) |
Jun 01, 2017 | 11.62 | 12.23 | 11.49 | 12.15 | 3,646,369 | +0.49(+4.25%) |
May 31, 2017 | 11.56 | 11.67 | 11.22 | 11.66 | 3,589,138 | +0.08(+0.69%) |
May 30, 2017 | 11.56 | 11.74 | 11.51 | 11.58 | 3,366,445 | +0.07(+0.61%) |
May 26, 2017 | 12.17 | 12.19 | 11.33 | 11.51 | 7,208,160 | -0.72(-5.91%) |
May 25, 2017 | 11.90 | 12.34 | 11.81 | 12.23 | 9,658,167 | +1.01(+9.00%) |
May 24, 2017 | 10.61 | 11.83 | 10.38 | 11.22 | 12,761,171 | +0.60(+5.66%) |
May 23, 2017 | 10.92 | 10.96 | 10.61 | 10.62 | 2,315,944 | -0.26(-2.40%) |
May 22, 2017 | 10.84 | 11.02 | 10.77 | 10.88 | 2,776,905 | +0.03(+0.32%) |
May 19, 2017 | 11.00 | 11.06 | 10.65 | 10.85 | 3,085,111 | -0.09(-0.80%) |
May 18, 2017 | 11.25 | 11.39 | 10.86 | 10.93 | 3,075,434 | -0.30(-2.64%) |
May 17, 2017 | 11.79 | 11.58 | 11.22 | 11.23 | 3,984,693 | -0.56(-4.73%) |
May 16, 2017 | 11.77 | 11.95 | 11.60 | 11.79 | 3,352,068 | -0.17(-1.38%) |
May 15, 2017 | 12.07 | 12.22 | 11.80 | 11.95 | 6,404,166 | -0.09(-0.72%) |
May 12, 2017 | 12.05 | 12.27 | 11.95 | 12.04 | 4,788,963 | -0.24(-1.92%) |
May 11, 2017 | 12.25 | 12.44 | 12.15 | 12.27 | 8,651,609 | -0.10(-0.84%) |
May 10, 2017 | 12.10 | 12.62 | 11.59 | 12.38 | 18,460,430 | +1.35(+12.23%) |
May 09, 2017 | 10.99 | 11.22 | 10.97 | 11.03 | 2,313,111 | +0.03(+0.24%) |
May 08, 2017 | 10.95 | 11.30 | 10.94 | 11.00 | 3,399,021 | +0.10(+0.96%) |
May 05, 2017 | 10.52 | 10.99 | 10.50 | 10.90 | 3,653,691 | +0.43(+4.07%) |
May 04, 2017 | 10.72 | 10.79 | 10.43 | 10.47 | 3,216,961 | -0.28(-2.59%) |
May 03, 2017 | 10.75 | 10.85 | 10.59 | 10.75 | 2,535,603 | -0.09(-0.80%) |
May 02, 2017 | 10.44 | 10.88 | 10.32 | 10.84 | 3,401,777 | +0.40(+3.84%) |