Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.25 | 10.37 | 9.400 | 9.900 | 7,264 | -0.35(-3.43%) |
Jul 28, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 41 | +0.15(+1.50%) |
Jul 27, 2017 | 10.10 | 10.29 | 10.10 | 10.10 | 867 | +0.10(+1.00%) |
Jul 26, 2017 | 10.25 | 10.90 | 10.00 | 10.00 | 6,367 | -0.25(-2.44%) |
Jul 25, 2017 | 10.75 | 11.10 | 10.25 | 10.25 | 6,087 | -0.85(-7.66%) |
Jul 24, 2017 | 10.25 | 11.15 | 10.20 | 11.10 | 6,963 | +0.90(+8.82%) |
Jul 21, 2017 | 10.15 | 10.20 | 10.15 | 10.20 | 200 | -0.10(-0.97%) |
Jul 19, 2017 | 10.30 | 10.30 | 10.30 | 2 | +0.20(+1.98%) | |
Jul 18, 2017 | 10.15 | 10.20 | 10.10 | 10.10 | 120 | +0.05(+0.50%) |
Jul 17, 2017 | 10.10 | 10.10 | 10.00 | 10.05 | 231 | -0.35(-3.37%) |
Jul 14, 2017 | 10.40 | 11.05 | 10.20 | 10.40 | 8,185 | +0.00(+0.00%) |
Jul 13, 2017 | 10.40 | 10.45 | 10.35 | 10.40 | 366 | +0.00(+0.00%) |
Jul 12, 2017 | 10.30 | 10.70 | 10.25 | 10.40 | 1,488 | +0.00(+0.00%) |
Jul 11, 2017 | 10.10 | 10.95 | 9.700 | 10.40 | 10,810 | +0.35(+3.48%) |
Jul 10, 2017 | 9.800 | 10.10 | 9.800 | 10.05 | 381 | +0.05(+0.50%) |
Jul 07, 2017 | 10.47 | 10.50 | 10.00 | 10.00 | 525 | +0.00(+0.00%) |
Jul 06, 2017 | 10.45 | 10.50 | 10.00 | 10.00 | 1,062 | -0.45(-4.31%) |
Jul 05, 2017 | 10.40 | 10.86 | 10.40 | 10.45 | 1,229 | +0.10(+0.97%) |
Jul 03, 2017 | 10.55 | 10.75 | 10.30 | 10.35 | 2,413 | -0.15(-1.43%) |
Jun 30, 2017 | 11.00 | 11.45 | 10.50 | 10.50 | 6,324 | -0.55(-4.98%) |
Jun 29, 2017 | 10.95 | 11.60 | 10.40 | 11.05 | 10,592 | +0.35(+3.27%) |
Jun 28, 2017 | 9.789 | 10.95 | 9.789 | 10.70 | 5,496 | +1.00(+10.31%) |
Jun 27, 2017 | 9.850 | 10.15 | 9.650 | 9.700 | 4,551 | +0.00(+0.00%) |
Jun 26, 2017 | 9.850 | 9.850 | 9.600 | 9.700 | 1,014 | -0.15(-1.52%) |
Jun 23, 2017 | 9.750 | 10.00 | 9.500 | 9.850 | 3,359 | +0.10(+1.03%) |
Jun 22, 2017 | 9.900 | 10.42 | 9.650 | 9.750 | 2,434 | -0.15(-1.52%) |
Jun 21, 2017 | 9.800 | 10.30 | 9.600 | 9.900 | 3,260 | -0.45(-4.35%) |
Jun 20, 2017 | 10.40 | 10.40 | 9.900 | 10.35 | 2,658 | -0.10(-0.96%) |
Jun 19, 2017 | 10.25 | 11.05 | 10.25 | 10.45 | 5,497 | +0.20(+1.95%) |
Jun 16, 2017 | 10.70 | 10.90 | 10.25 | 10.25 | 6,415 | -0.75(-6.82%) |
Jun 15, 2017 | 10.90 | 11.14 | 10.90 | 11.00 | 3,700 | -0.15(-1.34%) |
Jun 14, 2017 | 11.15 | 11.30 | 11.13 | 11.15 | 2,717 | +0.15(+1.36%) |
Jun 13, 2017 | 11.50 | 11.65 | 11.00 | 11.00 | 4,709 | -0.60(-5.17%) |
Jun 12, 2017 | 11.50 | 11.75 | 11.00 | 11.60 | 7,061 | +0.05(+0.43%) |
Jun 09, 2017 | 11.50 | 11.75 | 11.50 | 11.55 | 1,563 | -0.15(-1.28%) |
Jun 08, 2017 | 11.40 | 11.77 | 11.30 | 11.70 | 682 | +0.45(+4.00%) |
Jun 07, 2017 | 12.05 | 12.10 | 11.12 | 11.25 | 3,814 | -0.75(-6.25%) |
Jun 06, 2017 | 11.40 | 12.00 | 11.25 | 12.00 | 6,120 | +0.40(+3.45%) |
Jun 05, 2017 | 11.15 | 12.20 | 11.15 | 11.60 | 9,419 | -0.55(-4.53%) |
Jun 02, 2017 | 11.65 | 12.15 | 11.05 | 12.15 | 6,167 | +0.55(+4.74%) |
Jun 01, 2017 | 11.89 | 12.15 | 11.60 | 11.60 | 4,188 | -0.25(-2.11%) |
May 31, 2017 | 11.70 | 11.85 | 11.50 | 11.85 | 192 | -0.05(-0.42%) |
May 30, 2017 | 11.57 | 11.90 | 11.50 | 11.90 | 715 | +0.50(+4.39%) |
May 26, 2017 | 10.85 | 11.90 | 10.85 | 11.40 | 10,383 | +0.25(+2.24%) |
May 25, 2017 | 11.05 | 11.65 | 11.00 | 11.15 | 5,229 | +0.15(+1.36%) |
May 24, 2017 | 11.25 | 11.55 | 11.00 | 11.00 | 2,470 | -0.15(-1.35%) |
May 23, 2017 | 11.25 | 11.30 | 11.15 | 11.15 | 449 | +0.00(+0.00%) |
May 22, 2017 | 11.69 | 11.69 | 11.15 | 11.15 | 3,912 | -0.45(-3.88%) |
May 19, 2017 | 11.61 | 11.80 | 11.55 | 11.60 | 3,784 | +0.20(+1.75%) |
May 18, 2017 | 11.75 | 11.80 | 11.20 | 11.40 | 2,370 | +0.05(+0.44%) |
May 17, 2017 | 11.40 | 12.08 | 11.01 | 11.35 | 1,503 | -0.60(-5.02%) |
May 16, 2017 | 11.00 | 13.30 | 11.00 | 11.95 | 39,226 | +1.10(+10.14%) |
May 15, 2017 | 10.85 | 10.85 | 10.74 | 10.85 | 506 | +0.15(+1.40%) |
May 12, 2017 | 10.90 | 10.90 | 10.55 | 10.70 | 1,923 | +0.30(+2.88%) |
May 11, 2017 | 11.33 | 11.40 | 10.40 | 10.40 | 12,533 | -0.55(-5.02%) |
May 10, 2017 | 11.15 | 11.55 | 10.95 | 10.95 | 2,002 | -0.25(-2.23%) |
May 09, 2017 | 11.25 | 12.20 | 10.90 | 11.20 | 9,127 | +0.25(+2.28%) |
May 08, 2017 | 11.05 | 11.25 | 10.90 | 10.95 | 1,051 | -0.20(-1.79%) |
May 05, 2017 | 11.00 | 11.24 | 10.60 | 11.15 | 4,146 | +0.40(+3.72%) |
May 04, 2017 | 11.05 | 11.90 | 10.50 | 10.75 | 14,102 | -0.05(-0.46%) |
May 03, 2017 | 11.25 | 11.25 | 10.80 | 10.80 | 2,872 | -0.40(-3.57%) |
May 02, 2017 | 11.10 | 11.65 | 11.10 | 11.20 | 5,440 | +0.10(+0.90%) |