Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.02 | 10.27 | 9.900 | 10.14 | 470,698 | +0.18(+1.81%) |
Jul 28, 2017 | 9.900 | 10.21 | 9.900 | 9.960 | 78,695 | +0.00(+0.00%) |
Jul 27, 2017 | 10.20 | 10.33 | 9.800 | 9.960 | 169,367 | -0.21(-2.06%) |
Jul 26, 2017 | 10.14 | 10.32 | 10.09 | 10.17 | 270,597 | +0.08(+0.79%) |
Jul 25, 2017 | 10.26 | 10.33 | 9.910 | 10.09 | 149,989 | -0.16(-1.56%) |
Jul 24, 2017 | 10.09 | 10.55 | 10.02 | 10.25 | 403,878 | +0.20(+1.99%) |
Jul 21, 2017 | 10.12 | 10.48 | 10.00 | 10.05 | 612,506 | +0.03(+0.30%) |
Jul 20, 2017 | 10.20 | 9.970 | 10.02 | 222,751 | +0.08(+0.80%) | |
Jul 19, 2017 | 9.890 | 10.07 | 9.660 | 9.940 | 488,985 | +0.12(+1.22%) |
Jul 18, 2017 | 9.880 | 10.25 | 9.790 | 9.820 | 204,807 | -0.16(-1.60%) |
Jul 17, 2017 | 10.49 | 10.62 | 9.710 | 9.980 | 332,818 | -0.51(-4.86%) |
Jul 14, 2017 | 10.32 | 10.68 | 10.32 | 10.49 | 102,903 | +0.07(+0.67%) |
Jul 13, 2017 | 10.28 | 10.63 | 9.850 | 10.42 | 150,320 | +0.06(+0.58%) |
Jul 12, 2017 | 9.900 | 10.50 | 9.620 | 10.36 | 348,566 | +0.51(+5.18%) |
Jul 11, 2017 | 9.280 | 10.00 | 9.280 | 9.850 | 367,001 | +0.59(+6.37%) |
Jul 10, 2017 | 9.190 | 9.300 | 8.950 | 9.260 | 74,403 | +0.04(+0.43%) |
Jul 07, 2017 | 9.210 | 9.300 | 9.081 | 9.220 | 124,816 | -0.01(-0.11%) |
Jul 06, 2017 | 9.160 | 9.280 | 8.989 | 9.230 | 75,350 | -0.02(-0.22%) |
Jul 05, 2017 | 9.060 | 9.270 | 8.815 | 9.250 | 88,200 | +0.17(+1.87%) |
Jul 03, 2017 | 9.210 | 9.280 | 8.720 | 9.080 | 64,722 | -0.28(-2.99%) |
Jun 30, 2017 | 9.100 | 9.470 | 9.020 | 9.360 | 117,439 | +0.27(+2.97%) |
Jun 29, 2017 | 9.230 | 9.240 | 8.787 | 9.090 | 179,527 | -0.16(-1.73%) |
Jun 28, 2017 | 8.910 | 9.290 | 8.720 | 9.250 | 440,114 | +0.42(+4.76%) |
Jun 27, 2017 | 8.850 | 9.020 | 8.514 | 8.830 | 206,172 | +0.05(+0.57%) |
Jun 26, 2017 | 8.420 | 9.040 | 8.230 | 8.780 | 295,257 | +0.36(+4.28%) |
Jun 23, 2017 | 8.250 | 8.440 | 8.110 | 8.420 | 211,223 | +0.21(+2.56%) |
Jun 22, 2017 | 8.190 | 8.320 | 7.975 | 8.210 | 111,129 | +0.06(+0.74%) |
Jun 21, 2017 | 7.900 | 8.370 | 7.900 | 8.150 | 160,273 | +0.28(+3.56%) |
Jun 20, 2017 | 7.690 | 8.150 | 7.610 | 7.870 | 169,964 | +0.18(+2.34%) |
Jun 19, 2017 | 7.300 | 7.700 | 7.290 | 7.690 | 105,460 | +0.39(+5.34%) |
Jun 16, 2017 | 7.200 | 7.500 | 7.200 | 7.300 | 200,158 | +0.02(+0.27%) |
Jun 15, 2017 | 7.200 | 7.535 | 7.200 | 7.280 | 70,328 | -0.01(-0.14%) |
Jun 14, 2017 | 7.280 | 7.460 | 7.200 | 7.290 | 54,656 | +0.01(+0.14%) |
Jun 13, 2017 | 7.300 | 7.410 | 7.200 | 7.280 | 41,571 | -0.03(-0.41%) |
Jun 12, 2017 | 7.420 | 7.450 | 7.200 | 7.310 | 60,012 | -0.11(-1.48%) |
Jun 09, 2017 | 7.420 | 7.670 | 7.150 | 7.420 | 103,642 | +0.02(+0.27%) |
Jun 08, 2017 | 7.130 | 7.400 | 6.970 | 7.400 | 101,965 | +0.29(+4.08%) |
Jun 07, 2017 | 6.830 | 7.125 | 6.830 | 7.110 | 97,487 | +0.18(+2.60%) |
Jun 06, 2017 | 6.960 | 7.073 | 6.840 | 6.930 | 58,905 | -0.03(-0.43%) |
Jun 05, 2017 | 7.040 | 7.070 | 6.845 | 6.960 | 41,581 | -0.01(-0.14%) |
Jun 02, 2017 | 6.780 | 7.090 | 6.630 | 6.970 | 62,342 | +0.19(+2.80%) |
Jun 01, 2017 | 6.660 | 6.910 | 6.520 | 6.780 | 172,209 | +0.14(+2.11%) |
May 31, 2017 | 6.740 | 6.780 | 6.510 | 6.640 | 73,320 | -0.11(-1.63%) |
May 30, 2017 | 6.880 | 6.970 | 6.690 | 6.750 | 47,652 | -0.15(-2.17%) |
May 26, 2017 | 6.700 | 7.200 | 6.700 | 6.900 | 66,323 | -0.07(-1.00%) |
May 25, 2017 | 7.010 | 7.040 | 6.770 | 6.970 | 61,731 | +0.02(+0.29%) |
May 24, 2017 | 7.120 | 7.235 | 6.870 | 6.950 | 73,194 | -0.12(-1.70%) |
May 23, 2017 | 7.080 | 7.370 | 6.940 | 7.070 | 79,483 | -0.01(-0.14%) |
May 22, 2017 | 7.010 | 7.185 | 6.720 | 7.080 | 118,143 | +0.06(+0.85%) |
May 19, 2017 | 7.020 | 7.120 | 6.920 | 7.020 | 71,837 | -0.03(-0.43%) |
May 18, 2017 | 6.980 | 7.090 | 6.890 | 7.050 | 69,046 | +0.04(+0.57%) |
May 17, 2017 | 7.150 | 7.200 | 6.960 | 7.010 | 95,609 | -0.26(-3.58%) |
May 16, 2017 | 7.280 | 7.410 | 7.080 | 7.270 | 55,962 | +0.06(+0.83%) |
May 15, 2017 | 7.350 | 7.595 | 7.180 | 7.210 | 73,304 | -0.16(-2.17%) |
May 12, 2017 | 7.520 | 7.890 | 7.340 | 7.370 | 158,869 | -0.15(-1.99%) |
May 11, 2017 | 7.240 | 7.670 | 7.020 | 7.520 | 138,474 | +0.44(+6.21%) |
May 10, 2017 | 7.100 | 7.235 | 6.960 | 7.080 | 48,025 | +0.02(+0.28%) |
May 09, 2017 | 6.940 | 7.080 | 6.820 | 7.060 | 55,286 | +0.06(+0.86%) |
May 08, 2017 | 6.950 | 7.040 | 6.810 | 7.000 | 81,174 | -0.01(-0.14%) |
May 05, 2017 | 7.070 | 7.080 | 6.930 | 7.010 | 64,689 | -0.06(-0.85%) |
May 04, 2017 | 7.130 | 7.190 | 6.940 | 7.070 | 77,090 | -0.02(-0.28%) |
May 03, 2017 | 7.040 | 7.230 | 7.000 | 7.090 | 67,713 | -0.01(-0.14%) |
May 02, 2017 | 7.390 | 7.390 | 6.990 | 7.100 | 68,695 | -0.29(-3.92%) |