Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.550 | 9.550 | 8.600 | 8.600 | 30,843 | -1.05(-10.88%) |
Jul 28, 2017 | 9.700 | 9.900 | 9.550 | 9.650 | 11,258 | -0.05(-0.52%) |
Jul 27, 2017 | 9.650 | 9.950 | 9.650 | 9.700 | 24,108 | -0.15(-1.52%) |
Jul 26, 2017 | 9.500 | 9.900 | 9.500 | 9.850 | 20,838 | +0.25(+2.60%) |
Jul 25, 2017 | 9.850 | 9.900 | 9.600 | 9.600 | 18,385 | -0.15(-1.54%) |
Jul 24, 2017 | 9.300 | 9.800 | 9.125 | 9.750 | 17,560 | +0.40(+4.28%) |
Jul 21, 2017 | 9.500 | 9.631 | 9.322 | 9.350 | 17,551 | -0.10(-1.06%) |
Jul 20, 2017 | 9.500 | 9.500 | 9.100 | 9.450 | 26,227 | -0.10(-1.05%) |
Jul 19, 2017 | 9.450 | 9.850 | 9.300 | 9.550 | 31,355 | -0.05(-0.52%) |
Jul 18, 2017 | 9.000 | 9.650 | 9.000 | 9.600 | 38,414 | +0.50(+5.49%) |
Jul 17, 2017 | 8.550 | 9.150 | 8.500 | 9.100 | 33,805 | +0.50(+5.81%) |
Jul 14, 2017 | 8.500 | 8.750 | 8.500 | 8.600 | 12,310 | +0.00(+0.00%) |
Jul 13, 2017 | 8.350 | 8.700 | 8.350 | 8.600 | 31,861 | +0.15(+1.78%) |
Jul 12, 2017 | 8.700 | 8.900 | 8.400 | 8.450 | 40,567 | -0.20(-2.31%) |
Jul 11, 2017 | 8.550 | 8.850 | 8.550 | 8.650 | 17,976 | +0.10(+1.17%) |
Jul 10, 2017 | 8.850 | 8.850 | 8.350 | 8.550 | 35,146 | -0.40(-4.47%) |
Jul 07, 2017 | 8.900 | 9.100 | 8.750 | 8.950 | 40,505 | +0.00(+0.00%) |
Jul 06, 2017 | 8.950 | 9.000 | 8.500 | 8.950 | 36,415 | -0.10(-1.10%) |
Jul 05, 2017 | 8.350 | 9.100 | 8.350 | 9.050 | 49,455 | +0.65(+7.74%) |
Jul 03, 2017 | 8.800 | 8.850 | 8.350 | 8.400 | 25,698 | -0.35(-4.00%) |
Jun 30, 2017 | 8.500 | 8.850 | 8.450 | 8.750 | 59,484 | +0.30(+3.55%) |
Jun 29, 2017 | 8.450 | 8.683 | 8.340 | 8.450 | 40,970 | +0.00(+0.00%) |
Jun 28, 2017 | 8.300 | 8.650 | 8.100 | 8.450 | 64,056 | +0.25(+3.05%) |
Jun 27, 2017 | 8.300 | 8.500 | 8.150 | 8.200 | 47,437 | -0.05(-0.61%) |
Jun 26, 2017 | 8.200 | 8.700 | 8.100 | 8.250 | 82,771 | +0.35(+4.43%) |
Jun 23, 2017 | 8.350 | 8.650 | 7.750 | 7.900 | 1,070,356 | -0.40(-4.82%) |
Jun 22, 2017 | 8.250 | 8.800 | 8.000 | 8.300 | 109,670 | +0.10(+1.22%) |
Jun 21, 2017 | 7.450 | 8.350 | 7.450 | 8.200 | 65,128 | +0.75(+10.07%) |
Jun 20, 2017 | 7.350 | 7.500 | 7.200 | 7.450 | 53,462 | +0.10(+1.36%) |
Jun 19, 2017 | 7.100 | 7.450 | 7.100 | 7.350 | 47,315 | +0.25(+3.52%) |
Jun 16, 2017 | 6.850 | 7.150 | 6.850 | 7.100 | 70,976 | +0.00(+0.00%) |
Jun 15, 2017 | 7.100 | 7.150 | 7.000 | 7.100 | 50,260 | +0.00(+0.00%) |
Jun 14, 2017 | 7.200 | 7.400 | 7.050 | 7.100 | 81,559 | -0.05(-0.70%) |
Jun 13, 2017 | 7.100 | 7.200 | 7.100 | 7.150 | 63,354 | +0.15(+2.14%) |
Jun 12, 2017 | 7.000 | 7.200 | 7.000 | 7.000 | 91,302 | +0.00(+0.00%) |
Jun 09, 2017 | 7.050 | 7.200 | 7.000 | 7.000 | 61,505 | -0.05(-0.71%) |
Jun 08, 2017 | 7.050 | 7.225 | 7.000 | 7.050 | 44,433 | +0.00(+0.00%) |
Jun 07, 2017 | 6.900 | 7.150 | 6.900 | 7.050 | 66,166 | +0.20(+2.92%) |
Jun 06, 2017 | 7.050 | 7.050 | 6.750 | 6.850 | 44,442 | -0.35(-4.86%) |
Jun 05, 2017 | 7.850 | 7.850 | 7.100 | 7.200 | 47,326 | -0.75(-9.43%) |
Jun 02, 2017 | 8.150 | 9.100 | 7.900 | 7.950 | 182,797 | +0.00(+0.00%) |
Jun 01, 2017 | 6.550 | 8.300 | 6.500 | 7.950 | 122,095 | +1.55(+24.22%) |
May 31, 2017 | 6.450 | 6.695 | 6.000 | 6.400 | 52,598 | +0.05(+0.79%) |
May 30, 2017 | 6.750 | 6.935 | 6.000 | 6.350 | 59,123 | +0.15(+2.42%) |
May 26, 2017 | 5.700 | 6.400 | 5.700 | 6.200 | 70,308 | +0.70(+12.73%) |
May 25, 2017 | 6.050 | 6.100 | 5.500 | 5.500 | 48,558 | -0.60(-9.84%) |
May 24, 2017 | 6.050 | 6.300 | 6.050 | 6.100 | 38,827 | +0.05(+0.83%) |
May 23, 2017 | 6.200 | 6.286 | 6.050 | 6.050 | 15,804 | +0.00(+0.00%) |
May 22, 2017 | 6.950 | 6.980 | 6.000 | 6.050 | 38,598 | -0.80(-11.68%) |
May 19, 2017 | 6.300 | 7.450 | 6.300 | 6.850 | 67,048 | +0.55(+8.73%) |
May 18, 2017 | 7.225 | 7.225 | 6.250 | 6.300 | 42,576 | -0.70(-10.00%) |
May 17, 2017 | 7.500 | 7.700 | 7.000 | 7.000 | 40,623 | -0.65(-8.50%) |
May 16, 2017 | 8.400 | 8.500 | 7.500 | 7.650 | 98,154 | -0.95(-11.05%) |
May 15, 2017 | 6.150 | 10.00 | 6.009 | 8.600 | 426,854 | +3.30(+62.26%) |
May 12, 2017 | 9.700 | 9.700 | 5.050 | 5.300 | 93,014 | -4.45(-45.64%) |
May 11, 2017 | 10.00 | 10.00 | 9.600 | 9.750 | 25,909 | -0.25(-2.50%) |
May 10, 2017 | 10.05 | 10.15 | 10.00 | 10.00 | 16,398 | -0.05(-0.50%) |
May 09, 2017 | 10.20 | 10.20 | 10.00 | 10.05 | 10,298 | -0.20(-1.95%) |
May 08, 2017 | 10.75 | 10.75 | 10.20 | 10.25 | 4,811 | +0.05(+0.49%) |
May 05, 2017 | 10.40 | 10.65 | 10.20 | 10.20 | 8,570 | -0.20(-1.92%) |
May 04, 2017 | 10.40 | 10.50 | 10.40 | 10.40 | 4,112 | +0.00(+0.00%) |
May 03, 2017 | 10.70 | 10.70 | 10.20 | 10.40 | 17,753 | -0.30(-2.80%) |
May 02, 2017 | 10.70 | 11.45 | 10.70 | 10.70 | 11,440 | -0.30(-2.73%) |