Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.520 | 9.690 | 9.100 | 9.280 | 221,061 | -0.31(-3.23%) |
Jul 28, 2017 | 9.800 | 9.990 | 9.500 | 9.590 | 141,365 | -0.29(-2.94%) |
Jul 27, 2017 | 9.880 | 10.05 | 9.700 | 9.880 | 92,796 | -0.01(-0.10%) |
Jul 26, 2017 | 10.24 | 10.29 | 9.810 | 9.890 | 106,762 | -0.22(-2.18%) |
Jul 25, 2017 | 10.20 | 10.27 | 9.801 | 10.11 | 134,322 | -0.16(-1.56%) |
Jul 24, 2017 | 10.30 | 10.41 | 10.18 | 10.27 | 66,651 | -0.09(-0.87%) |
Jul 21, 2017 | 10.43 | 10.52 | 10.20 | 10.36 | 77,922 | -0.04(-0.38%) |
Jul 20, 2017 | 10.62 | 10.27 | 10.40 | 62,186 | -0.01(-0.10%) | |
Jul 19, 2017 | 10.21 | 10.51 | 10.05 | 10.41 | 214,892 | +0.14(+1.36%) |
Jul 18, 2017 | 10.39 | 10.55 | 10.00 | 10.27 | 80,803 | -0.10(-0.96%) |
Jul 17, 2017 | 10.62 | 10.68 | 10.27 | 10.37 | 62,390 | -0.18(-1.71%) |
Jul 14, 2017 | 10.57 | 10.79 | 10.51 | 10.55 | 41,662 | -0.11(-1.03%) |
Jul 13, 2017 | 10.68 | 10.78 | 10.44 | 10.66 | 60,800 | -0.06(-0.56%) |
Jul 12, 2017 | 10.82 | 10.97 | 10.66 | 10.72 | 71,774 | -0.12(-1.11%) |
Jul 11, 2017 | 10.78 | 10.96 | 10.73 | 10.84 | 56,589 | +0.00(+0.00%) |
Jul 10, 2017 | 10.85 | 10.91 | 10.64 | 10.84 | 48,267 | +0.01(+0.09%) |
Jul 07, 2017 | 10.76 | 10.88 | 10.63 | 10.83 | 69,110 | +0.03(+0.28%) |
Jul 06, 2017 | 10.82 | 10.86 | 10.65 | 10.80 | 60,515 | -0.09(-0.83%) |
Jul 05, 2017 | 11.06 | 11.06 | 10.73 | 10.89 | 204,711 | -0.20(-1.80%) |
Jul 03, 2017 | 10.99 | 11.18 | 10.91 | 11.09 | 85,323 | +0.06(+0.54%) |
Jun 30, 2017 | 10.86 | 11.07 | 10.64 | 11.03 | 174,259 | +0.17(+1.57%) |
Jun 29, 2017 | 10.67 | 10.90 | 10.45 | 10.86 | 205,825 | +0.14(+1.31%) |
Jun 28, 2017 | 10.59 | 10.80 | 10.52 | 10.72 | 206,311 | +0.21(+2.00%) |
Jun 27, 2017 | 10.69 | 10.91 | 10.50 | 10.51 | 224,186 | -0.24(-2.23%) |
Jun 26, 2017 | 10.74 | 10.98 | 10.70 | 10.75 | 290,146 | +0.06(+0.56%) |
Jun 23, 2017 | 10.98 | 10.51 | 10.69 | 517,938 | +0.00(+0.00%) | |
Jun 22, 2017 | 11.11 | 11.35 | 10.69 | 10.69 | 395,348 | -0.29(-2.64%) |
Jun 21, 2017 | 10.50 | 11.21 | 10.50 | 10.98 | 230,693 | +0.49(+4.67%) |
Jun 20, 2017 | 10.77 | 10.85 | 10.47 | 10.49 | 202,372 | -0.31(-2.87%) |
Jun 19, 2017 | 10.66 | 10.90 | 10.55 | 10.80 | 128,521 | +0.18(+1.69%) |
Jun 16, 2017 | 10.48 | 10.63 | 10.40 | 10.62 | 170,264 | +0.14(+1.34%) |
Jun 15, 2017 | 10.63 | 10.71 | 10.36 | 10.48 | 141,375 | -0.15(-1.41%) |
Jun 14, 2017 | 10.63 | 10.78 | 10.49 | 10.63 | 137,221 | +0.04(+0.38%) |
Jun 13, 2017 | 10.75 | 10.75 | 10.56 | 10.59 | 177,197 | -0.05(-0.47%) |
Jun 12, 2017 | 10.97 | 11.14 | 10.59 | 10.64 | 158,427 | -0.33(-3.01%) |
Jun 09, 2017 | 11.14 | 11.23 | 10.95 | 10.97 | 144,005 | -0.12(-1.08%) |
Jun 08, 2017 | 11.11 | 11.45 | 11.03 | 11.09 | 152,307 | -0.04(-0.36%) |
Jun 07, 2017 | 11.18 | 11.72 | 11.10 | 11.13 | 206,492 | -0.07(-0.62%) |
Jun 06, 2017 | 10.77 | 11.23 | 10.64 | 11.20 | 326,350 | +0.46(+4.28%) |
Jun 05, 2017 | 10.40 | 10.90 | 10.21 | 10.74 | 224,655 | +0.36(+3.47%) |
Jun 02, 2017 | 10.11 | 10.67 | 10.11 | 10.38 | 528,704 | +0.30(+2.98%) |
Jun 01, 2017 | 9.810 | 10.31 | 9.730 | 10.08 | 363,793 | +0.21(+2.13%) |
May 31, 2017 | 9.850 | 10.00 | 9.690 | 9.870 | 130,332 | +0.10(+1.02%) |
May 30, 2017 | 9.810 | 9.990 | 9.750 | 9.770 | 110,009 | -0.07(-0.71%) |
May 26, 2017 | 9.920 | 10.13 | 9.790 | 9.840 | 121,980 | -0.06(-0.61%) |
May 25, 2017 | 10.06 | 10.11 | 9.840 | 9.900 | 178,351 | -0.04(-0.40%) |
May 24, 2017 | 9.760 | 10.15 | 9.760 | 9.940 | 127,152 | +0.21(+2.16%) |
May 23, 2017 | 9.870 | 9.960 | 9.664 | 9.730 | 157,426 | +0.05(+0.52%) |
May 22, 2017 | 9.820 | 10.04 | 9.600 | 9.680 | 77,211 | -0.14(-1.43%) |
May 19, 2017 | 10.01 | 10.07 | 9.700 | 9.820 | 72,272 | -0.19(-1.90%) |
May 18, 2017 | 9.840 | 10.06 | 9.700 | 10.01 | 87,036 | +0.10(+1.01%) |
May 17, 2017 | 10.01 | 10.05 | 9.756 | 9.910 | 98,459 | -0.11(-1.10%) |
May 16, 2017 | 10.18 | 10.22 | 9.950 | 10.02 | 83,296 | -0.12(-1.18%) |
May 15, 2017 | 10.18 | 10.35 | 9.970 | 10.14 | 154,556 | -0.06(-0.59%) |
May 12, 2017 | 10.04 | 10.26 | 10.00 | 10.20 | 220,651 | +0.21(+2.10%) |
May 11, 2017 | 9.860 | 10.15 | 9.770 | 9.990 | 221,829 | +0.11(+1.11%) |
May 10, 2017 | 9.510 | 10.03 | 8.750 | 9.880 | 551,911 | +0.16(+1.65%) |
May 09, 2017 | 10.25 | 10.36 | 9.540 | 9.720 | 386,554 | +0.62(+6.81%) |
May 08, 2017 | 9.070 | 9.130 | 8.830 | 9.100 | 177,945 | -0.09(-0.98%) |
May 05, 2017 | 9.220 | 9.250 | 9.110 | 9.190 | 84,319 | -0.01(-0.11%) |
May 04, 2017 | 9.010 | 9.320 | 8.950 | 9.200 | 203,706 | +0.12(+1.32%) |
May 03, 2017 | 9.310 | 9.490 | 8.990 | 9.080 | 108,668 | -0.21(-2.26%) |
May 02, 2017 | 9.410 | 9.530 | 9.110 | 9.290 | 179,250 | -0.15(-1.59%) |