Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.65 | 12.80 | 13.55 | 741,897 | +0.55(+4.23%) | |
Jul 28, 2017 | 13.55 | 13.80 | 12.95 | 13.00 | 681,650 | -0.50(-3.70%) |
Jul 27, 2017 | 12.40 | 14.05 | 12.25 | 13.50 | 2,475,090 | +2.10(+18.42%) |
Jul 26, 2017 | 11.35 | 11.57 | 11.30 | 11.40 | 284,577 | -0.05(-0.44%) |
Jul 25, 2017 | 11.30 | 11.65 | 11.25 | 11.45 | 262,127 | +0.10(+0.88%) |
Jul 24, 2017 | 11.55 | 11.65 | 11.25 | 11.35 | 339,072 | -0.35(-2.99%) |
Jul 21, 2017 | 11.65 | 11.80 | 11.45 | 11.70 | 261,509 | +0.15(+1.30%) |
Jul 20, 2017 | 11.80 | 11.45 | 11.55 | 327,542 | -0.10(-0.86%) | |
Jul 19, 2017 | 11.65 | 12.00 | 11.60 | 11.65 | 272,711 | -0.10(-0.85%) |
Jul 18, 2017 | 11.55 | 11.80 | 11.45 | 11.75 | 253,630 | +0.10(+0.86%) |
Jul 17, 2017 | 11.45 | 11.70 | 11.40 | 11.65 | 231,593 | +0.05(+0.43%) |
Jul 14, 2017 | 11.60 | 11.75 | 11.50 | 11.60 | 160,470 | -0.05(-0.43%) |
Jul 13, 2017 | 11.65 | 11.70 | 11.40 | 11.65 | 251,179 | -0.05(-0.43%) |
Jul 12, 2017 | 11.80 | 11.90 | 11.60 | 11.70 | 213,537 | +0.00(+0.00%) |
Jul 11, 2017 | 11.55 | 11.70 | 11.40 | 11.70 | 358,332 | +0.15(+1.30%) |
Jul 10, 2017 | 11.55 | 11.62 | 11.35 | 11.55 | 262,438 | +0.05(+0.43%) |
Jul 07, 2017 | 11.40 | 11.70 | 11.35 | 11.50 | 439,142 | +0.15(+1.32%) |
Jul 06, 2017 | 10.75 | 11.35 | 10.70 | 11.35 | 749,462 | +0.40(+3.65%) |
Jul 05, 2017 | 10.85 | 11.05 | 10.85 | 10.95 | 482,144 | -0.05(-0.45%) |
Jul 03, 2017 | 11.00 | 11.07 | 10.93 | 11.00 | 256,949 | +0.00(+0.00%) |
Jun 30, 2017 | 11.00 | 11.15 | 10.90 | 11.00 | 264,323 | -0.05(-0.45%) |
Jun 29, 2017 | 11.45 | 11.45 | 10.90 | 11.05 | 318,393 | -0.40(-3.49%) |
Jun 28, 2017 | 11.30 | 11.62 | 11.22 | 11.45 | 518,028 | +0.20(+1.78%) |
Jun 27, 2017 | 11.65 | 11.72 | 11.21 | 11.25 | 425,192 | -0.45(-3.85%) |
Jun 26, 2017 | 11.85 | 11.88 | 11.40 | 11.70 | 324,968 | -0.15(-1.27%) |
Jun 23, 2017 | 11.95 | 11.95 | 11.65 | 11.85 | 569,376 | -0.05(-0.42%) |
Jun 22, 2017 | 11.75 | 11.95 | 11.55 | 11.90 | 364,950 | +0.15(+1.28%) |
Jun 21, 2017 | 11.45 | 11.80 | 11.45 | 11.75 | 425,818 | +0.20(+1.73%) |
Jun 20, 2017 | 11.65 | 11.90 | 11.47 | 11.55 | 467,107 | -0.05(-0.43%) |
Jun 19, 2017 | 11.45 | 11.90 | 11.30 | 11.60 | 585,173 | +0.25(+2.20%) |
Jun 16, 2017 | 11.25 | 11.35 | 11.10 | 11.35 | 850,247 | +0.10(+0.89%) |
Jun 15, 2017 | 11.20 | 11.30 | 11.00 | 11.25 | 394,873 | +0.05(+0.45%) |
Jun 14, 2017 | 11.45 | 11.57 | 11.03 | 11.20 | 370,211 | -0.25(-2.18%) |
Jun 13, 2017 | 11.30 | 11.55 | 11.30 | 11.45 | 430,856 | +0.25(+2.23%) |
Jun 12, 2017 | 11.15 | 11.35 | 10.95 | 11.20 | 571,651 | -0.05(-0.44%) |
Jun 09, 2017 | 11.50 | 11.80 | 11.00 | 11.25 | 610,785 | -0.20(-1.75%) |
Jun 08, 2017 | 11.10 | 11.50 | 11.08 | 11.45 | 427,579 | +0.35(+3.15%) |
Jun 07, 2017 | 11.10 | 11.24 | 10.90 | 11.10 | 340,918 | +0.10(+0.91%) |
Jun 06, 2017 | 10.35 | 11.08 | 10.30 | 11.00 | 685,294 | +0.50(+4.76%) |
Jun 05, 2017 | 10.50 | 10.75 | 10.40 | 10.50 | 683,207 | -0.10(-0.94%) |
Jun 02, 2017 | 9.900 | 10.75 | 9.900 | 10.60 | 891,147 | +0.75(+7.61%) |
Jun 01, 2017 | 9.500 | 9.950 | 9.450 | 9.850 | 364,553 | +0.30(+3.14%) |
May 31, 2017 | 9.700 | 9.700 | 9.425 | 9.550 | 478,849 | +0.00(+0.00%) |
May 30, 2017 | 9.500 | 9.750 | 9.450 | 9.550 | 299,988 | +0.00(+0.00%) |
May 26, 2017 | 9.650 | 9.740 | 9.525 | 9.550 | 166,080 | -0.15(-1.55%) |
May 25, 2017 | 9.850 | 9.850 | 9.600 | 9.700 | 321,066 | -0.20(-2.02%) |
May 24, 2017 | 9.800 | 10.05 | 9.750 | 9.900 | 207,725 | +0.10(+1.02%) |
May 23, 2017 | 9.800 | 10.05 | 9.650 | 9.800 | 321,036 | +0.00(+0.00%) |
May 22, 2017 | 9.700 | 9.850 | 9.550 | 9.800 | 253,194 | +0.10(+1.03%) |
May 19, 2017 | 9.550 | 9.850 | 9.300 | 9.700 | 463,876 | +0.20(+2.11%) |
May 18, 2017 | 9.250 | 9.600 | 9.175 | 9.500 | 353,782 | +0.20(+2.15%) |
May 17, 2017 | 9.550 | 9.750 | 9.250 | 9.300 | 501,173 | -0.60(-6.06%) |
May 16, 2017 | 10.30 | 10.31 | 9.800 | 9.900 | 445,927 | -0.25(-2.46%) |
May 15, 2017 | 9.700 | 10.45 | 9.625 | 10.15 | 852,256 | +0.25(+2.53%) |
May 12, 2017 | 9.700 | 10.05 | 9.675 | 9.900 | 830,873 | +0.15(+1.54%) |
May 11, 2017 | 9.150 | 9.900 | 9.000 | 9.750 | 1,664,311 | +1.80(+22.64%) |
May 10, 2017 | 8.000 | 8.200 | 7.850 | 7.950 | 422,390 | +0.00(+0.00%) |
May 09, 2017 | 7.850 | 8.100 | 7.550 | 7.950 | 362,195 | +0.10(+1.27%) |
May 08, 2017 | 7.650 | 7.900 | 7.500 | 7.850 | 279,463 | +0.25(+3.29%) |
May 05, 2017 | 7.400 | 7.650 | 7.300 | 7.600 | 170,941 | +0.25(+3.40%) |
May 04, 2017 | 7.350 | 7.400 | 7.250 | 7.350 | 75,253 | +0.00(+0.00%) |
May 03, 2017 | 7.250 | 7.350 | 7.250 | 7.350 | 146,303 | +0.05(+0.68%) |
May 02, 2017 | 7.450 | 7.502 | 7.225 | 7.300 | 283,772 | -0.15(-2.01%) |