Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.969 | 9.049 | 8.791 | 8.847 | 2,236,203 | -0.14(-1.56%) |
Jul 28, 2017 | 9.212 | 9.343 | 8.894 | 8.988 | 3,735,039 | -0.27(-2.93%) |
Jul 27, 2017 | 10.06 | 10.10 | 9.184 | 9.259 | 4,923,723 | -0.85(-8.38%) |
Jul 26, 2017 | 10.45 | 10.45 | 10.06 | 10.11 | 1,888,285 | -0.30(-2.92%) |
Jul 25, 2017 | 10.43 | 10.52 | 10.31 | 10.41 | 1,114,410 | +0.01(+0.13%) |
Jul 24, 2017 | 10.41 | 10.46 | 10.30 | 10.40 | 698,859 | +0.02(+0.18%) |
Jul 21, 2017 | 10.51 | 10.53 | 10.29 | 10.38 | 951,382 | -0.11(-1.03%) |
Jul 20, 2017 | 10.74 | 10.74 | 10.36 | 10.48 | 1,286,959 | -0.21(-1.93%) |
Jul 19, 2017 | 10.43 | 10.75 | 10.41 | 10.69 | 997,949 | +0.27(+2.56%) |
Jul 18, 2017 | 10.48 | 10.54 | 10.34 | 10.42 | 856,124 | -0.05(-0.45%) |
Jul 17, 2017 | 10.43 | 10.71 | 10.38 | 10.47 | 943,051 | +0.05(+0.45%) |
Jul 14, 2017 | 10.45 | 10.59 | 10.35 | 10.42 | 537,006 | -0.01(-0.09%) |
Jul 13, 2017 | 10.28 | 10.49 | 10.12 | 10.43 | 1,350,063 | +0.15(+1.50%) |
Jul 12, 2017 | 10.57 | 10.63 | 10.23 | 10.28 | 776,625 | -0.17(-1.61%) |
Jul 11, 2017 | 10.64 | 10.73 | 10.41 | 10.45 | 997,582 | -0.20(-1.89%) |
Jul 10, 2017 | 10.08 | 10.66 | 10.07 | 10.65 | 1,498,859 | +0.53(+5.22%) |
Jul 07, 2017 | 9.844 | 10.14 | 9.755 | 10.12 | 711,141 | +0.23(+2.37%) |
Jul 06, 2017 | 10.05 | 10.17 | 9.821 | 9.886 | 1,091,264 | -0.12(-1.22%) |
Jul 05, 2017 | 10.29 | 10.35 | 9.923 | 10.01 | 1,166,290 | -0.34(-3.30%) |
Jul 03, 2017 | 10.24 | 10.48 | 10.22 | 10.35 | 526,928 | +0.17(+1.65%) |
Jun 30, 2017 | 10.30 | 10.30 | 9.961 | 10.18 | 1,019,368 | -0.02(-0.23%) |
Jun 29, 2017 | 10.17 | 10.27 | 10.03 | 10.20 | 1,000,638 | +0.10(+1.02%) |
Jun 28, 2017 | 10.08 | 10.40 | 10.06 | 10.10 | 1,014,178 | +0.05(+0.51%) |
Jun 27, 2017 | 10.01 | 10.28 | 9.858 | 10.05 | 798,219 | +0.09(+0.94%) |
Jun 26, 2017 | 9.769 | 10.02 | 9.722 | 9.956 | 750,259 | +0.20(+2.01%) |
Jun 23, 2017 | 9.507 | 9.778 | 9.470 | 9.760 | 1,467,002 | +0.29(+3.06%) |
Jun 22, 2017 | 9.264 | 9.530 | 9.222 | 9.470 | 792,369 | +0.28(+3.00%) |
Jun 21, 2017 | 9.404 | 9.465 | 9.067 | 9.194 | 819,580 | -0.21(-2.19%) |
Jun 20, 2017 | 9.638 | 9.685 | 9.198 | 9.399 | 1,294,371 | -0.35(-3.60%) |
Jun 19, 2017 | 9.619 | 9.912 | 9.530 | 9.750 | 998,009 | +0.18(+1.86%) |
Jun 16, 2017 | 9.381 | 9.591 | 9.292 | 9.573 | 1,376,711 | +0.22(+2.35%) |
Jun 15, 2017 | 9.376 | 9.559 | 9.226 | 9.353 | 1,189,724 | -0.03(-0.30%) |
Jun 14, 2017 | 9.984 | 9.984 | 9.147 | 9.381 | 1,940,990 | -0.67(-6.70%) |
Jun 13, 2017 | 10.08 | 10.16 | 9.816 | 10.05 | 1,362,472 | -0.03(-0.33%) |
Jun 12, 2017 | 10.11 | 10.45 | 9.998 | 10.09 | 1,463,157 | +0.09(+0.89%) |
Jun 09, 2017 | 9.573 | 10.11 | 9.509 | 9.998 | 1,572,058 | +0.45(+4.75%) |
Jun 08, 2017 | 9.287 | 9.816 | 9.240 | 9.544 | 1,365,674 | +0.27(+2.87%) |
Jun 07, 2017 | 9.399 | 9.591 | 9.175 | 9.278 | 1,085,015 | -0.17(-1.78%) |
Jun 06, 2017 | 9.451 | 9.615 | 9.273 | 9.446 | 1,252,806 | -0.07(-0.74%) |
Jun 05, 2017 | 9.395 | 9.568 | 9.273 | 9.516 | 962,608 | +0.11(+1.14%) |
Jun 02, 2017 | 9.535 | 9.577 | 9.325 | 9.409 | 974,654 | -0.16(-1.71%) |
Jun 01, 2017 | 9.367 | 9.615 | 9.212 | 9.573 | 815,583 | +0.23(+2.50%) |
May 31, 2017 | 9.535 | 9.596 | 9.109 | 9.339 | 1,276,063 | -0.23(-2.44%) |
May 30, 2017 | 9.591 | 9.690 | 9.418 | 9.573 | 1,002,211 | -0.13(-1.30%) |
May 26, 2017 | 9.690 | 9.825 | 9.591 | 9.699 | 873,386 | -0.00(-0.05%) |
May 25, 2017 | 10.06 | 10.29 | 9.699 | 9.704 | 1,025,690 | -0.40(-3.94%) |
May 24, 2017 | 9.975 | 10.19 | 9.882 | 10.10 | 1,108,917 | +0.17(+1.70%) |
May 23, 2017 | 10.10 | 10.14 | 9.783 | 9.933 | 1,205,942 | -0.10(-1.03%) |
May 22, 2017 | 10.06 | 10.18 | 9.994 | 10.04 | 1,005,590 | +0.05(+0.52%) |
May 19, 2017 | 9.933 | 10.04 | 9.830 | 9.984 | 1,059,576 | +0.11(+1.14%) |
May 18, 2017 | 9.694 | 9.947 | 9.675 | 9.872 | 981,821 | +0.14(+1.39%) |
May 17, 2017 | 9.853 | 9.923 | 9.638 | 9.736 | 1,152,406 | -0.20(-1.98%) |
May 16, 2017 | 10.16 | 10.20 | 9.802 | 9.933 | 956,506 | -0.22(-2.12%) |
May 15, 2017 | 10.48 | 10.60 | 10.10 | 10.15 | 1,430,797 | -0.12(-1.19%) |
May 12, 2017 | 10.43 | 10.48 | 10.24 | 10.27 | 758,594 | -0.17(-1.61%) |
May 11, 2017 | 10.54 | 10.59 | 10.34 | 10.44 | 1,215,242 | -0.04(-0.36%) |
May 10, 2017 | 10.41 | 10.57 | 10.34 | 10.48 | 1,185,511 | +0.09(+0.86%) |
May 09, 2017 | 10.41 | 10.60 | 10.17 | 10.39 | 2,046,330 | -0.04(-0.40%) |
May 08, 2017 | 10.25 | 10.47 | 10.21 | 10.43 | 1,185,513 | +0.18(+1.78%) |
May 05, 2017 | 9.984 | 10.27 | 9.858 | 10.25 | 1,509,194 | +0.26(+2.58%) |
May 04, 2017 | 10.18 | 10.24 | 9.844 | 9.989 | 1,438,956 | -0.26(-2.51%) |
May 03, 2017 | 10.32 | 10.47 | 10.16 | 10.25 | 1,891,864 | -0.07(-0.71%) |
May 02, 2017 | 10.46 | 10.61 | 10.19 | 10.32 | 1,817,515 | -0.08(-0.79%) |