Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 16.95 | 17.20 | 15.35 | 15.85 | 23,112,628 | +6.60(+71.35%) |
Jul 27, 2017 | 9.250 | 9.250 | 9.250 | 1,704,898 | -1.15(-11.06%) | |
Jul 26, 2017 | 8.950 | 10.75 | 8.150 | 10.40 | 10,705,789 | +0.50(+5.05%) |
Jul 25, 2017 | 10.75 | 10.80 | 9.700 | 9.900 | 3,405,350 | -0.75(-7.04%) |
Jul 24, 2017 | 9.750 | 10.65 | 9.700 | 10.65 | 3,848,835 | +1.05(+10.94%) |
Jul 21, 2017 | 9.650 | 9.850 | 9.450 | 9.600 | 1,124,340 | +0.05(+0.52%) |
Jul 20, 2017 | 9.400 | 9.850 | 9.350 | 9.550 | 1,637,160 | +0.15(+1.60%) |
Jul 19, 2017 | 9.750 | 9.800 | 9.250 | 9.400 | 1,192,267 | -0.20(-2.08%) |
Jul 18, 2017 | 9.900 | 10.00 | 9.350 | 9.600 | 1,193,416 | -0.20(-2.04%) |
Jul 17, 2017 | 9.800 | 10.40 | 9.750 | 9.800 | 1,854,800 | +0.10(+1.03%) |
Jul 14, 2017 | 9.400 | 9.900 | 9.300 | 9.700 | 1,334,133 | +0.35(+3.74%) |
Jul 13, 2017 | 9.100 | 9.575 | 8.925 | 9.350 | 888,316 | +0.20(+2.19%) |
Jul 12, 2017 | 9.300 | 9.400 | 9.000 | 9.150 | 924,857 | -0.05(-0.54%) |
Jul 11, 2017 | 9.000 | 9.400 | 8.700 | 9.200 | 1,518,341 | +0.20(+2.22%) |
Jul 10, 2017 | 9.800 | 9.850 | 8.850 | 9.000 | 2,151,079 | -0.80(-8.16%) |
Jul 07, 2017 | 9.600 | 9.900 | 9.550 | 9.800 | 800,016 | +0.20(+2.08%) |
Jul 06, 2017 | 9.550 | 9.750 | 9.350 | 9.600 | 1,098,073 | +0.00(+0.00%) |
Jul 05, 2017 | 9.950 | 10.10 | 9.600 | 9.600 | 1,700,654 | -0.30(-3.03%) |
Jul 03, 2017 | 9.600 | 10.00 | 9.600 | 9.900 | 668,925 | +0.25(+2.59%) |
Jun 30, 2017 | 10.00 | 10.03 | 9.500 | 9.650 | 1,420,928 | -0.35(-3.50%) |
Jun 29, 2017 | 10.20 | 10.45 | 9.950 | 10.00 | 1,300,942 | -0.15(-1.48%) |
Jun 28, 2017 | 10.15 | 10.30 | 9.850 | 10.15 | 1,930,824 | +0.15(+1.50%) |
Jun 27, 2017 | 10.40 | 10.53 | 9.900 | 10.00 | 2,308,285 | -0.35(-3.38%) |
Jun 26, 2017 | 10.30 | 10.70 | 10.00 | 10.35 | 3,275,416 | +0.40(+4.02%) |
Jun 23, 2017 | 9.750 | 10.00 | 9.500 | 9.950 | 2,697,182 | +0.25(+2.58%) |
Jun 22, 2017 | 9.450 | 10.05 | 9.450 | 9.700 | 3,024,413 | +0.35(+3.74%) |
Jun 21, 2017 | 9.050 | 9.400 | 8.700 | 9.350 | 3,134,458 | +0.50(+5.65%) |
Jun 20, 2017 | 8.400 | 8.950 | 8.275 | 8.850 | 2,630,939 | +0.55(+6.63%) |
Jun 19, 2017 | 8.050 | 8.575 | 7.950 | 8.300 | 2,454,554 | +0.45(+5.73%) |
Jun 16, 2017 | 7.550 | 7.925 | 7.550 | 7.850 | 1,634,773 | +0.20(+2.61%) |
Jun 15, 2017 | 7.800 | 7.950 | 7.400 | 7.650 | 1,709,520 | -0.20(-2.55%) |
Jun 14, 2017 | 7.800 | 7.850 | 7.500 | 7.850 | 1,009,121 | +0.10(+1.29%) |
Jun 13, 2017 | 8.050 | 8.325 | 7.700 | 7.750 | 2,049,263 | -0.15(-1.90%) |
Jun 12, 2017 | 7.400 | 7.900 | 7.200 | 7.900 | 2,080,915 | +0.70(+9.72%) |
Jun 09, 2017 | 7.150 | 7.500 | 7.000 | 7.200 | 2,437,617 | +0.10(+1.41%) |
Jun 08, 2017 | 7.050 | 7.100 | 6.900 | 7.100 | 1,090,653 | +0.10(+1.43%) |
Jun 07, 2017 | 7.200 | 7.200 | 6.750 | 7.000 | 2,315,732 | +0.00(+0.00%) |
Jun 06, 2017 | 6.800 | 7.150 | 6.600 | 7.000 | 4,798,410 | +0.10(+1.45%) |
Jun 05, 2017 | 7.500 | 7.800 | 6.700 | 6.900 | 13,290,405 | +1.00(+16.95%) |
Jun 02, 2017 | 5.700 | 6.000 | 5.600 | 5.900 | 1,562,426 | +0.25(+4.42%) |
Jun 01, 2017 | 5.550 | 5.700 | 5.375 | 5.650 | 675,890 | +0.15(+2.73%) |
May 31, 2017 | 5.650 | 5.650 | 5.350 | 5.500 | 659,112 | -0.10(-1.79%) |
May 30, 2017 | 5.700 | 5.800 | 5.500 | 5.600 | 557,288 | -0.10(-1.75%) |
May 26, 2017 | 5.750 | 5.790 | 5.550 | 5.700 | 1,131,272 | +0.15(+2.70%) |
May 25, 2017 | 5.600 | 5.600 | 5.500 | 5.550 | 194,982 | +0.00(+0.00%) |
May 24, 2017 | 5.650 | 5.650 | 5.500 | 5.550 | 339,567 | -0.05(-0.89%) |
May 23, 2017 | 5.500 | 5.633 | 5.400 | 5.600 | 442,730 | +0.10(+1.82%) |
May 22, 2017 | 5.500 | 5.600 | 5.350 | 5.500 | 596,338 | +0.00(+0.00%) |
May 19, 2017 | 5.550 | 5.625 | 5.400 | 5.500 | 356,136 | -0.10(-1.79%) |
May 18, 2017 | 5.500 | 5.725 | 5.500 | 5.600 | 685,270 | +0.05(+0.90%) |
May 17, 2017 | 5.550 | 5.650 | 5.475 | 5.550 | 481,128 | -0.05(-0.89%) |
May 16, 2017 | 5.600 | 5.625 | 5.500 | 5.600 | 338,431 | +0.00(+0.00%) |
May 15, 2017 | 5.650 | 5.700 | 5.550 | 5.600 | 751,575 | +0.00(+0.00%) |
May 12, 2017 | 5.500 | 5.650 | 5.400 | 5.600 | 894,776 | +0.05(+0.90%) |
May 11, 2017 | 5.550 | 5.625 | 5.450 | 5.550 | 607,211 | -0.05(-0.89%) |
May 10, 2017 | 5.500 | 5.650 | 5.450 | 5.600 | 610,885 | +0.05(+0.90%) |
May 09, 2017 | 5.400 | 5.750 | 5.350 | 5.550 | 746,670 | +0.15(+2.78%) |
May 08, 2017 | 5.300 | 5.500 | 5.150 | 5.400 | 635,640 | -0.10(-1.82%) |
May 05, 2017 | 5.500 | 5.575 | 5.350 | 5.500 | 442,980 | +0.00(+0.00%) |
May 04, 2017 | 5.550 | 5.600 | 5.350 | 5.500 | 350,233 | +0.00(+0.00%) |
May 03, 2017 | 5.450 | 5.600 | 5.400 | 5.500 | 383,837 | +0.00(+0.00%) |
May 02, 2017 | 5.550 | 5.600 | 5.300 | 5.500 | 805,547 | -0.05(-0.90%) |