Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.220 | 8.222 | 8.000 | 8.070 | 258,285 | -0.11(-1.34%) |
Jul 28, 2017 | 8.480 | 8.660 | 8.100 | 8.180 | 202,653 | -0.34(-3.99%) |
Jul 27, 2017 | 8.760 | 8.880 | 8.360 | 8.520 | 166,945 | -0.23(-2.63%) |
Jul 26, 2017 | 8.930 | 9.000 | 8.745 | 8.750 | 179,582 | -0.18(-2.02%) |
Jul 25, 2017 | 9.160 | 9.420 | 8.930 | 8.930 | 169,513 | -0.30(-3.25%) |
Jul 24, 2017 | 9.730 | 9.730 | 9.160 | 9.230 | 182,482 | -0.46(-4.75%) |
Jul 21, 2017 | 9.890 | 10.01 | 9.570 | 9.690 | 199,838 | -0.06(-0.62%) |
Jul 20, 2017 | 10.77 | 10.90 | 9.705 | 9.750 | 275,883 | -0.96(-8.96%) |
Jul 19, 2017 | 11.15 | 11.25 | 10.47 | 10.71 | 313,078 | -0.42(-3.77%) |
Jul 18, 2017 | 10.81 | 11.19 | 10.79 | 11.13 | 230,525 | +0.27(+2.49%) |
Jul 17, 2017 | 10.72 | 10.91 | 10.63 | 10.86 | 78,112 | +0.13(+1.21%) |
Jul 14, 2017 | 10.96 | 11.17 | 10.50 | 10.73 | 164,519 | -0.27(-2.45%) |
Jul 13, 2017 | 10.99 | 11.06 | 10.74 | 11.00 | 96,578 | -0.01(-0.09%) |
Jul 12, 2017 | 11.00 | 11.18 | 10.76 | 11.01 | 91,981 | +0.04(+0.36%) |
Jul 11, 2017 | 10.78 | 11.18 | 10.72 | 10.97 | 109,982 | +0.26(+2.43%) |
Jul 10, 2017 | 10.87 | 10.95 | 10.54 | 10.71 | 106,726 | -0.25(-2.28%) |
Jul 07, 2017 | 10.74 | 10.99 | 10.71 | 10.96 | 76,038 | +0.22(+2.05%) |
Jul 06, 2017 | 10.80 | 10.81 | 10.61 | 10.74 | 103,118 | -0.14(-1.29%) |
Jul 05, 2017 | 11.10 | 11.16 | 10.78 | 10.88 | 126,338 | -0.22(-1.98%) |
Jul 03, 2017 | 10.94 | 11.13 | 10.76 | 11.10 | 71,189 | +0.24(+2.21%) |
Jun 30, 2017 | 11.08 | 11.20 | 10.77 | 10.86 | 88,630 | -0.23(-2.07%) |
Jun 29, 2017 | 11.40 | 11.40 | 10.77 | 11.09 | 130,096 | -0.23(-2.03%) |
Jun 28, 2017 | 11.12 | 11.40 | 11.04 | 11.32 | 177,563 | +0.28(+2.54%) |
Jun 27, 2017 | 12.00 | 12.00 | 11.01 | 11.04 | 173,926 | -0.90(-7.54%) |
Jun 26, 2017 | 10.88 | 12.07 | 10.78 | 11.94 | 542,015 | +1.07(+9.84%) |
Jun 23, 2017 | 10.88 | 10.87 | 740,688 | +0.11(+1.02%) | ||
Jun 22, 2017 | 10.80 | 10.91 | 10.65 | 10.76 | 225,103 | -0.02(-0.19%) |
Jun 21, 2017 | 10.72 | 10.89 | 10.70 | 10.78 | 183,659 | +0.12(+1.13%) |
Jun 20, 2017 | 10.68 | 10.89 | 10.60 | 10.66 | 119,464 | -0.11(-1.02%) |
Jun 19, 2017 | 10.46 | 10.85 | 10.46 | 10.77 | 129,618 | +0.32(+3.06%) |
Jun 16, 2017 | 10.50 | 10.68 | 10.42 | 10.45 | 411,891 | -0.07(-0.67%) |
Jun 15, 2017 | 10.55 | 10.65 | 10.45 | 10.52 | 114,558 | -0.16(-1.50%) |
Jun 14, 2017 | 10.71 | 10.79 | 10.44 | 10.68 | 152,239 | -0.03(-0.28%) |
Jun 13, 2017 | 10.59 | 10.91 | 10.50 | 10.71 | 110,306 | +0.16(+1.52%) |
Jun 12, 2017 | 10.37 | 10.60 | 10.34 | 10.55 | 183,810 | +0.14(+1.34%) |
Jun 09, 2017 | 10.05 | 10.43 | 9.950 | 10.41 | 167,469 | +0.36(+3.58%) |
Jun 08, 2017 | 9.880 | 10.30 | 9.860 | 10.05 | 98,828 | +0.14(+1.41%) |
Jun 07, 2017 | 10.21 | 10.31 | 9.870 | 9.910 | 150,531 | -0.34(-3.32%) |
Jun 06, 2017 | 10.35 | 10.50 | 10.20 | 10.25 | 141,801 | -0.22(-2.10%) |
Jun 05, 2017 | 10.94 | 10.98 | 10.47 | 10.47 | 104,066 | -0.45(-4.12%) |
Jun 02, 2017 | 10.55 | 10.95 | 10.55 | 10.92 | 263,490 | +0.35(+3.31%) |
Jun 01, 2017 | 10.16 | 10.69 | 10.16 | 10.57 | 153,033 | +0.33(+3.22%) |
May 31, 2017 | 10.35 | 10.54 | 10.16 | 10.24 | 99,123 | -0.08(-0.78%) |
May 30, 2017 | 10.45 | 10.48 | 10.28 | 10.32 | 87,593 | -0.11(-1.05%) |
May 26, 2017 | 10.33 | 10.44 | 10.26 | 10.43 | 90,562 | +0.11(+1.07%) |
May 25, 2017 | 10.38 | 10.40 | 10.18 | 10.32 | 65,744 | +0.01(+0.10%) |
May 24, 2017 | 10.21 | 10.37 | 10.11 | 10.31 | 77,371 | +0.08(+0.78%) |
May 23, 2017 | 10.40 | 10.40 | 10.15 | 10.23 | 72,376 | -0.12(-1.16%) |
May 22, 2017 | 10.16 | 10.42 | 10.12 | 10.35 | 113,909 | +0.17(+1.67%) |
May 19, 2017 | 10.33 | 10.63 | 10.15 | 10.18 | 124,808 | -0.17(-1.64%) |
May 18, 2017 | 10.36 | 10.49 | 10.26 | 10.35 | 140,152 | -0.06(-0.58%) |
May 17, 2017 | 10.50 | 10.74 | 10.30 | 10.41 | 152,538 | -0.12(-1.14%) |
May 16, 2017 | 10.50 | 10.60 | 10.36 | 10.53 | 153,745 | -0.03(-0.28%) |
May 15, 2017 | 10.48 | 10.65 | 10.47 | 10.56 | 175,277 | +0.10(+0.96%) |
May 12, 2017 | 10.39 | 10.68 | 10.13 | 10.46 | 247,620 | +0.03(+0.29%) |
May 11, 2017 | 10.60 | 10.66 | 10.19 | 10.43 | 350,584 | -0.24(-2.25%) |
May 10, 2017 | 9.230 | 11.24 | 9.200 | 10.67 | 1,023,421 | +1.51(+16.48%) |
May 09, 2017 | 9.360 | 9.640 | 9.060 | 9.160 | 189,042 | -0.22(-2.35%) |
May 08, 2017 | 9.250 | 9.490 | 9.250 | 9.380 | 155,254 | +0.11(+1.19%) |
May 05, 2017 | 9.190 | 9.350 | 9.050 | 9.270 | 86,945 | +0.09(+0.98%) |
May 04, 2017 | 9.260 | 9.530 | 9.000 | 9.180 | 86,777 | -0.02(-0.22%) |
May 03, 2017 | 9.420 | 9.473 | 9.120 | 9.200 | 132,188 | -0.29(-3.06%) |
May 02, 2017 | 9.210 | 9.750 | 9.210 | 9.490 | 182,060 | +0.25(+2.71%) |