Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.98 | 10.98 | 10.77 | 10.94 | 45,715 | +0.00(+0.00%) |
Jul 28, 2017 | 10.99 | 11.10 | 10.88 | 10.94 | 42,851 | -0.08(-0.73%) |
Jul 27, 2017 | 11.27 | 11.30 | 10.93 | 11.02 | 53,546 | -0.23(-2.04%) |
Jul 26, 2017 | 11.20 | 11.35 | 10.96 | 11.25 | 70,047 | +0.06(+0.54%) |
Jul 25, 2017 | 10.88 | 11.29 | 10.78 | 11.19 | 84,437 | +0.29(+2.66%) |
Jul 24, 2017 | 10.67 | 10.91 | 10.54 | 10.90 | 113,831 | +0.23(+2.16%) |
Jul 21, 2017 | 10.83 | 10.85 | 10.51 | 10.67 | 132,417 | -0.13(-1.20%) |
Jul 20, 2017 | 10.90 | 10.95 | 10.75 | 10.80 | 88,749 | -0.10(-0.92%) |
Jul 19, 2017 | 10.78 | 10.95 | 10.72 | 10.90 | 197,815 | +0.12(+1.11%) |
Jul 18, 2017 | 10.37 | 10.87 | 10.37 | 10.78 | 349,979 | +0.43(+4.15%) |
Jul 17, 2017 | 10.39 | 10.55 | 10.30 | 10.35 | 35,421 | -0.06(-0.58%) |
Jul 14, 2017 | 10.50 | 10.63 | 10.21 | 10.41 | 43,932 | -0.11(-1.05%) |
Jul 13, 2017 | 10.59 | 10.73 | 10.28 | 10.52 | 54,592 | -0.07(-0.66%) |
Jul 12, 2017 | 10.50 | 10.98 | 9.760 | 10.59 | 118,391 | +0.10(+0.95%) |
Jul 11, 2017 | 10.50 | 10.61 | 10.02 | 10.49 | 84,612 | -0.02(-0.19%) |
Jul 10, 2017 | 10.09 | 10.58 | 10.03 | 10.51 | 128,024 | +0.26(+2.54%) |
Jul 07, 2017 | 9.550 | 10.61 | 9.550 | 10.25 | 230,642 | +0.79(+8.35%) |
Jul 06, 2017 | 9.440 | 9.530 | 9.400 | 9.460 | 47,393 | -0.02(-0.21%) |
Jul 05, 2017 | 9.680 | 9.680 | 9.380 | 9.480 | 54,610 | -0.20(-2.07%) |
Jul 03, 2017 | 9.310 | 9.700 | 9.300 | 9.680 | 56,589 | +0.39(+4.20%) |
Jun 30, 2017 | 9.290 | 9.350 | 9.140 | 9.290 | 39,359 | +0.02(+0.22%) |
Jun 29, 2017 | 9.330 | 9.350 | 9.150 | 9.270 | 68,375 | -0.06(-0.64%) |
Jun 28, 2017 | 9.260 | 9.360 | 9.150 | 9.330 | 68,237 | +0.06(+0.65%) |
Jun 27, 2017 | 9.320 | 9.340 | 9.070 | 9.270 | 95,746 | -0.10(-1.07%) |
Jun 26, 2017 | 9.250 | 9.470 | 9.220 | 9.370 | 127,100 | +0.14(+1.52%) |
Jun 23, 2017 | 9.350 | 9.400 | 9.100 | 9.230 | 264,137 | -0.10(-1.07%) |
Jun 22, 2017 | 9.000 | 9.400 | 8.980 | 9.330 | 54,509 | +0.35(+3.90%) |
Jun 21, 2017 | 9.020 | 9.180 | 8.970 | 8.980 | 67,431 | -0.04(-0.44%) |
Jun 20, 2017 | 9.440 | 9.500 | 8.970 | 9.020 | 103,486 | -0.44(-4.65%) |
Jun 19, 2017 | 9.270 | 9.500 | 9.080 | 9.460 | 68,689 | +0.22(+2.38%) |
Jun 16, 2017 | 9.120 | 9.290 | 8.920 | 9.240 | 676,086 | +0.09(+0.98%) |
Jun 15, 2017 | 9.250 | 9.340 | 9.010 | 9.150 | 157,519 | -0.16(-1.72%) |
Jun 14, 2017 | 9.200 | 9.460 | 8.990 | 9.310 | 165,957 | +0.09(+0.98%) |
Jun 13, 2017 | 9.370 | 9.370 | 8.870 | 9.220 | 227,977 | +0.01(+0.11%) |
Jun 12, 2017 | 9.500 | 9.600 | 8.792 | 9.210 | 342,024 | -0.32(-3.36%) |
Jun 09, 2017 | 9.540 | 9.800 | 9.290 | 9.530 | 143,453 | -0.12(-1.24%) |
Jun 08, 2017 | 10.47 | 10.47 | 9.315 | 9.650 | 179,991 | -0.80(-7.66%) |
Jun 07, 2017 | 10.35 | 10.59 | 9.900 | 10.45 | 163,642 | +0.16(+1.55%) |
Jun 06, 2017 | 10.49 | 10.53 | 9.650 | 10.29 | 298,853 | -1.18(-10.29%) |
Jun 05, 2017 | 11.62 | 11.68 | 11.10 | 11.47 | 88,065 | -0.10(-0.86%) |
Jun 02, 2017 | 11.49 | 11.75 | 11.49 | 11.57 | 57,507 | -0.10(-0.86%) |
Jun 01, 2017 | 11.09 | 11.74 | 10.91 | 11.67 | 129,196 | +0.79(+7.26%) |
May 31, 2017 | 11.31 | 11.70 | 10.84 | 10.88 | 52,643 | -0.45(-3.97%) |
May 30, 2017 | 10.71 | 11.43 | 10.71 | 11.33 | 82,405 | +0.50(+4.62%) |
May 26, 2017 | 10.54 | 11.00 | 10.54 | 10.83 | 37,954 | +0.11(+1.03%) |
May 25, 2017 | 10.84 | 10.90 | 10.68 | 10.72 | 36,445 | -0.11(-1.02%) |
May 24, 2017 | 10.71 | 10.95 | 10.51 | 10.83 | 49,960 | +0.17(+1.59%) |
May 23, 2017 | 10.95 | 10.95 | 10.65 | 10.66 | 60,271 | -0.30(-2.74%) |
May 22, 2017 | 10.88 | 11.15 | 10.72 | 10.96 | 114,310 | +0.15(+1.39%) |
May 19, 2017 | 10.45 | 10.95 | 10.43 | 10.81 | 122,663 | +0.38(+3.64%) |
May 18, 2017 | 10.26 | 10.50 | 10.23 | 10.43 | 96,701 | +0.21(+2.05%) |
May 17, 2017 | 10.14 | 10.34 | 10.00 | 10.22 | 107,093 | -0.05(-0.49%) |
May 16, 2017 | 10.12 | 10.81 | 10.12 | 10.27 | 133,678 | +0.13(+1.28%) |
May 15, 2017 | 9.530 | 11.00 | 9.530 | 10.14 | 242,851 | +0.66(+6.96%) |
May 12, 2017 | 9.550 | 9.880 | 9.380 | 9.480 | 74,836 | -0.07(-0.73%) |
May 11, 2017 | 9.420 | 9.680 | 9.260 | 9.550 | 47,371 | +0.13(+1.38%) |
May 10, 2017 | 9.140 | 9.500 | 9.140 | 9.420 | 115,038 | +0.31(+3.40%) |
May 09, 2017 | 9.160 | 9.235 | 8.760 | 9.110 | 68,192 | +0.02(+0.22%) |
May 08, 2017 | 8.910 | 9.120 | 8.760 | 9.090 | 52,021 | +0.10(+1.11%) |
May 05, 2017 | 8.880 | 9.090 | 8.880 | 8.990 | 36,078 | +0.12(+1.35%) |
May 04, 2017 | 8.765 | 8.990 | 8.700 | 8.870 | 74,112 | +0.16(+1.84%) |
May 03, 2017 | 8.664 | 8.730 | 8.600 | 8.710 | 47,685 | +0.06(+0.69%) |
May 02, 2017 | 8.700 | 8.750 | 8.580 | 8.650 | 43,325 | -0.02(-0.23%) |