Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.15 | 10.17 | 9.995 | 10.09 | 2,464,936 | -0.01(-0.09%) |
Jul 28, 2017 | 10.02 | 10.14 | 9.982 | 10.09 | 1,499,945 | +0.06(+0.60%) |
Jul 27, 2017 | 9.861 | 10.08 | 9.844 | 10.03 | 2,007,890 | +0.20(+2.02%) |
Jul 26, 2017 | 10.10 | 10.15 | 9.835 | 9.835 | 2,344,876 | -0.27(-2.65%) |
Jul 25, 2017 | 9.999 | 10.10 | 9.965 | 10.10 | 1,136,206 | +0.16(+1.56%) |
Jul 24, 2017 | 9.982 | 10.05 | 9.861 | 9.947 | 1,555,391 | -0.03(-0.35%) |
Jul 21, 2017 | 10.10 | 10.14 | 9.913 | 9.982 | 3,035,466 | -0.03(-0.26%) |
Jul 20, 2017 | 10.29 | 10.29 | 9.991 | 10.01 | 3,537,945 | -0.28(-2.77%) |
Jul 19, 2017 | 10.20 | 10.30 | 10.14 | 10.29 | 3,113,686 | +0.09(+0.93%) |
Jul 18, 2017 | 10.24 | 10.24 | 10.12 | 10.20 | 4,034,265 | -0.02(-0.17%) |
Jul 17, 2017 | 10.15 | 10.43 | 10.06 | 10.22 | 7,608,986 | +0.07(+0.68%) |
Jul 14, 2017 | 10.11 | 10.15 | 10.01 | 10.15 | 2,360,322 | +0.16(+1.64%) |
Jul 13, 2017 | 9.887 | 9.999 | 9.835 | 9.982 | 3,076,411 | +0.09(+0.96%) |
Jul 12, 2017 | 9.870 | 9.999 | 9.835 | 9.887 | 2,299,568 | +0.10(+1.06%) |
Jul 11, 2017 | 9.662 | 9.792 | 9.632 | 9.783 | 1,908,143 | +0.16(+1.61%) |
Jul 10, 2017 | 9.852 | 9.891 | 9.628 | 9.628 | 2,009,076 | -0.25(-2.53%) |
Jul 07, 2017 | 9.870 | 9.965 | 9.827 | 9.878 | 2,251,424 | +0.03(+0.35%) |
Jul 06, 2017 | 9.896 | 9.999 | 9.827 | 9.844 | 3,095,279 | -0.10(-1.04%) |
Jul 05, 2017 | 9.844 | 10.03 | 9.753 | 9.947 | 6,170,482 | +0.09(+0.96%) |
Jul 03, 2017 | 9.524 | 9.870 | 9.490 | 9.852 | 1,037,637 | +0.40(+4.20%) |
Jun 30, 2017 | 9.697 | 9.731 | 9.438 | 9.455 | 2,511,535 | -0.20(-2.06%) |
Jun 29, 2017 | 9.861 | 9.904 | 9.567 | 9.654 | 2,848,011 | -0.16(-1.67%) |
Jun 28, 2017 | 9.835 | 10.05 | 9.809 | 9.818 | 2,445,135 | +0.03(+0.31%) |
Jun 27, 2017 | 9.873 | 9.929 | 9.779 | 9.788 | 2,765,178 | -0.08(-0.78%) |
Jun 26, 2017 | 9.847 | 9.950 | 9.809 | 9.865 | 2,110,577 | +0.06(+0.61%) |
Jun 23, 2017 | 9.839 | 9.916 | 9.788 | 9.805 | 2,785,971 | +0.01(+0.09%) |
Jun 22, 2017 | 9.822 | 9.912 | 9.788 | 9.796 | 2,834,467 | -0.03(-0.26%) |
Jun 21, 2017 | 9.976 | 10.01 | 9.719 | 9.822 | 3,064,975 | -0.14(-1.37%) |
Jun 20, 2017 | 9.958 | 9.993 | 9.835 | 9.958 | 3,850,067 | +0.00(+0.00%) |
Jun 19, 2017 | 9.933 | 10.02 | 9.899 | 9.958 | 3,233,939 | +0.08(+0.78%) |
Jun 16, 2017 | 9.745 | 9.890 | 9.736 | 9.882 | 2,618,186 | +0.09(+0.96%) |
Jun 15, 2017 | 9.736 | 9.890 | 9.728 | 9.788 | 1,876,500 | -0.03(-0.26%) |
Jun 14, 2017 | 9.882 | 9.916 | 9.745 | 9.813 | 1,532,018 | -0.08(-0.78%) |
Jun 13, 2017 | 9.839 | 9.984 | 9.745 | 9.890 | 1,978,766 | +0.08(+0.78%) |
Jun 12, 2017 | 9.865 | 10.03 | 9.762 | 9.813 | 2,687,627 | -0.04(-0.43%) |
Jun 09, 2017 | 9.754 | 10.04 | 9.728 | 9.856 | 3,102,155 | +0.12(+1.23%) |
Jun 08, 2017 | 9.566 | 9.822 | 9.514 | 9.736 | 2,116,436 | +0.17(+1.79%) |
Jun 07, 2017 | 9.514 | 9.566 | 9.403 | 9.566 | 1,583,736 | +0.07(+0.72%) |
Jun 06, 2017 | 9.463 | 9.591 | 9.352 | 9.497 | 1,922,393 | +0.01(+0.09%) |
Jun 05, 2017 | 9.489 | 9.557 | 9.463 | 9.489 | 2,182,555 | -0.02(-0.18%) |
Jun 02, 2017 | 9.625 | 9.677 | 9.480 | 9.506 | 2,719,640 | -0.07(-0.71%) |
Jun 01, 2017 | 9.489 | 9.583 | 9.403 | 9.574 | 2,034,142 | +0.10(+1.08%) |
May 31, 2017 | 9.566 | 9.566 | 9.326 | 9.472 | 2,163,064 | -0.04(-0.45%) |
May 30, 2017 | 9.531 | 9.587 | 9.463 | 9.514 | 2,267,082 | -0.05(-0.54%) |
May 26, 2017 | 9.540 | 9.625 | 9.523 | 9.566 | 1,409,172 | +0.00(+0.00%) |
May 25, 2017 | 9.591 | 9.668 | 9.472 | 9.566 | 3,642,483 | -0.01(-0.09%) |
May 24, 2017 | 9.566 | 9.647 | 9.497 | 9.574 | 1,907,447 | +0.05(+0.54%) |
May 23, 2017 | 9.566 | 9.634 | 9.506 | 9.523 | 1,789,244 | +0.01(+0.09%) |
May 22, 2017 | 9.557 | 9.630 | 9.480 | 9.514 | 2,049,919 | +0.01(+0.09%) |
May 19, 2017 | 9.403 | 9.553 | 9.369 | 9.506 | 1,911,510 | +0.13(+1.37%) |
May 18, 2017 | 9.224 | 9.429 | 9.173 | 9.378 | 3,660,084 | +0.18(+1.95%) |
May 17, 2017 | 9.130 | 9.258 | 9.104 | 9.198 | 2,579,879 | -0.07(-0.74%) |
May 16, 2017 | 9.275 | 9.391 | 9.250 | 9.267 | 3,110,510 | -0.02(-0.18%) |
May 15, 2017 | 9.438 | 9.438 | 9.173 | 9.284 | 2,884,116 | +0.26(+2.84%) |
May 12, 2017 | 9.079 | 9.121 | 9.028 | 9.028 | 2,209,045 | -0.07(-0.75%) |
May 11, 2017 | 9.207 | 9.224 | 9.010 | 9.096 | 2,464,947 | -0.19(-2.02%) |
May 10, 2017 | 9.190 | 9.326 | 9.036 | 9.284 | 4,308,668 | +0.08(+0.83%) |
May 09, 2017 | 9.361 | 9.378 | 9.177 | 9.207 | 4,107,209 | -0.11(-1.19%) |
May 08, 2017 | 9.634 | 9.634 | 9.305 | 9.318 | 3,490,957 | -0.31(-3.19%) |
May 05, 2017 | 9.463 | 9.702 | 9.463 | 9.625 | 4,473,721 | +0.19(+1.99%) |
May 04, 2017 | 9.489 | 9.506 | 9.258 | 9.438 | 3,150,646 | -0.07(-0.72%) |
May 03, 2017 | 9.514 | 9.651 | 9.369 | 9.506 | 2,981,003 | -0.04(-0.45%) |
May 02, 2017 | 9.549 | 9.634 | 9.489 | 9.549 | 2,666,153 | +0.00(+0.00%) |