Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.74 | 10.87 | 10.26 | 10.81 | 1,330,736 | +0.06(+0.56%) |
Jul 28, 2017 | 10.96 | 10.99 | 10.45 | 10.75 | 1,418,768 | -0.34(-3.03%) |
Jul 27, 2017 | 10.62 | 11.17 | 10.51 | 11.08 | 2,054,281 | +0.55(+5.24%) |
Jul 26, 2017 | 10.56 | 10.64 | 10.15 | 10.53 | 1,259,042 | -0.03(-0.25%) |
Jul 25, 2017 | 9.815 | 10.64 | 9.660 | 10.56 | 2,110,584 | +0.89(+9.18%) |
Jul 24, 2017 | 10.19 | 10.22 | 9.651 | 9.669 | 1,091,073 | -0.53(-5.16%) |
Jul 21, 2017 | 10.26 | 10.33 | 10.01 | 10.19 | 1,311,849 | -0.03(-0.25%) |
Jul 20, 2017 | 10.01 | 10.42 | 9.944 | 10.22 | 1,227,098 | +0.24(+2.42%) |
Jul 19, 2017 | 9.755 | 10.10 | 9.677 | 9.979 | 834,986 | +0.25(+2.57%) |
Jul 18, 2017 | 9.824 | 9.832 | 9.582 | 9.729 | 1,067,441 | -0.16(-1.57%) |
Jul 17, 2017 | 9.626 | 10.04 | 9.613 | 9.884 | 1,351,143 | +0.22(+2.23%) |
Jul 14, 2017 | 9.539 | 9.768 | 9.522 | 9.669 | 1,348,872 | +0.16(+1.63%) |
Jul 13, 2017 | 8.833 | 9.712 | 8.833 | 9.513 | 3,217,590 | +0.71(+8.02%) |
Jul 12, 2017 | 8.867 | 9.048 | 8.635 | 8.807 | 2,977,381 | -0.04(-0.49%) |
Jul 11, 2017 | 8.876 | 9.022 | 8.454 | 8.850 | 3,510,684 | -0.06(-0.68%) |
Jul 10, 2017 | 8.988 | 9.177 | 8.764 | 8.910 | 2,590,909 | -0.21(-2.27%) |
Jul 07, 2017 | 9.789 | 9.798 | 8.979 | 9.117 | 3,343,283 | -0.68(-6.95%) |
Jul 06, 2017 | 9.953 | 9.985 | 9.595 | 9.798 | 2,635,643 | -0.18(-1.81%) |
Jul 05, 2017 | 9.936 | 10.20 | 9.617 | 9.979 | 4,768,021 | +0.03(+0.35%) |
Jul 03, 2017 | 9.720 | 10.06 | 9.686 | 9.944 | 1,126,462 | +0.33(+3.41%) |
Jun 30, 2017 | 9.393 | 9.651 | 9.255 | 9.617 | 1,187,691 | +0.22(+2.29%) |
Jun 29, 2017 | 9.108 | 9.729 | 9.083 | 9.401 | 1,682,682 | +0.29(+3.22%) |
Jun 28, 2017 | 9.031 | 9.350 | 8.936 | 9.108 | 1,282,247 | +0.08(+0.86%) |
Jun 27, 2017 | 8.660 | 9.108 | 8.660 | 9.031 | 1,377,735 | +0.35(+4.07%) |
Jun 26, 2017 | 8.643 | 8.782 | 8.531 | 8.678 | 1,559,093 | +0.07(+0.80%) |
Jun 23, 2017 | 8.471 | 8.695 | 8.324 | 8.609 | 1,972,026 | +0.47(+5.71%) |
Jun 22, 2017 | 8.324 | 8.488 | 8.100 | 8.143 | 1,412,491 | -0.18(-2.17%) |
Jun 21, 2017 | 8.859 | 8.859 | 8.152 | 8.324 | 3,033,854 | -0.53(-6.03%) |
Jun 20, 2017 | 9.574 | 9.617 | 8.755 | 8.859 | 2,164,982 | -0.72(-7.47%) |
Jun 19, 2017 | 9.781 | 9.798 | 9.496 | 9.574 | 1,720,327 | -0.14(-1.42%) |
Jun 16, 2017 | 9.591 | 9.798 | 9.479 | 9.712 | 1,967,800 | -0.03(-0.27%) |
Jun 15, 2017 | 9.772 | 9.850 | 9.453 | 9.738 | 1,660,839 | -0.17(-1.74%) |
Jun 14, 2017 | 9.850 | 9.983 | 9.358 | 9.910 | 1,511,432 | +0.06(+0.61%) |
Jun 13, 2017 | 9.634 | 9.996 | 9.470 | 9.850 | 1,764,812 | +0.26(+2.70%) |
Jun 12, 2017 | 9.574 | 10.11 | 9.488 | 9.591 | 2,139,648 | +0.00(+0.00%) |
Jun 09, 2017 | 9.746 | 9.789 | 9.022 | 9.591 | 4,373,637 | -0.17(-1.77%) |
Jun 08, 2017 | 9.237 | 10.28 | 8.915 | 9.763 | 7,482,725 | +0.25(+2.58%) |
Jun 07, 2017 | 9.085 | 9.721 | 9.017 | 9.517 | 4,828,951 | +0.52(+5.75%) |
Jun 06, 2017 | 9.178 | 9.204 | 8.779 | 9.000 | 2,836,991 | -0.20(-2.21%) |
Jun 05, 2017 | 8.915 | 9.220 | 8.796 | 9.204 | 1,576,658 | +0.26(+2.94%) |
Jun 02, 2017 | 9.204 | 9.322 | 8.856 | 8.941 | 1,237,913 | -0.25(-2.77%) |
Jun 01, 2017 | 9.017 | 9.407 | 8.847 | 9.195 | 1,799,319 | +0.19(+2.07%) |
May 31, 2017 | 9.059 | 9.059 | 8.540 | 9.008 | 1,603,632 | -0.03(-0.28%) |
May 30, 2017 | 8.796 | 9.424 | 8.762 | 9.034 | 2,119,576 | +0.29(+3.30%) |
May 26, 2017 | 8.669 | 8.830 | 8.550 | 8.745 | 1,656,852 | +0.09(+1.08%) |
May 25, 2017 | 8.678 | 9.178 | 8.644 | 8.652 | 2,102,550 | +0.08(+0.89%) |
May 24, 2017 | 8.567 | 8.696 | 8.406 | 8.576 | 1,717,250 | +0.01(+0.10%) |
May 23, 2017 | 9.331 | 9.386 | 8.478 | 8.567 | 2,241,390 | -0.70(-7.59%) |
May 22, 2017 | 9.110 | 9.297 | 9.042 | 9.271 | 1,731,843 | +0.27(+3.02%) |
May 19, 2017 | 9.178 | 9.229 | 8.907 | 9.000 | 1,648,991 | -0.06(-0.66%) |
May 18, 2017 | 9.636 | 9.687 | 8.924 | 9.059 | 2,202,105 | -0.58(-5.99%) |
May 17, 2017 | 9.984 | 9.950 | 9.551 | 9.636 | 1,168,634 | -0.35(-3.48%) |
May 16, 2017 | 10.02 | 10.15 | 9.908 | 9.984 | 1,082,483 | -0.08(-0.84%) |
May 15, 2017 | 10.03 | 10.33 | 10.00 | 10.07 | 1,041,846 | +0.08(+0.85%) |
May 12, 2017 | 10.38 | 10.40 | 9.908 | 9.984 | 1,516,369 | -0.48(-4.62%) |
May 11, 2017 | 11.09 | 11.09 | 10.20 | 10.47 | 1,533,454 | -0.70(-6.30%) |
May 10, 2017 | 10.69 | 11.23 | 10.67 | 11.17 | 1,477,102 | +0.46(+4.28%) |
May 09, 2017 | 10.45 | 10.95 | 10.40 | 10.71 | 1,538,628 | +0.30(+2.85%) |
May 08, 2017 | 11.21 | 11.28 | 10.22 | 10.42 | 2,243,469 | -0.78(-6.97%) |
May 05, 2017 | 10.66 | 11.36 | 10.49 | 11.20 | 4,083,389 | +0.31(+2.88%) |
May 04, 2017 | 12.15 | 12.17 | 10.76 | 10.88 | 4,835,333 | +0.19(+1.74%) |
May 03, 2017 | 10.79 | 10.93 | 10.60 | 10.70 | 984,728 | -0.12(-1.10%) |
May 02, 2017 | 10.38 | 10.99 | 10.31 | 10.82 | 1,427,508 | +0.44(+4.25%) |