Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.30 | 11.45 | 10.75 | 10.90 | 538,735 | -0.45(-3.96%) |
Jul 28, 2017 | 11.10 | 11.35 | 11.05 | 11.35 | 167,788 | +0.20(+1.79%) |
Jul 27, 2017 | 11.60 | 11.60 | 10.85 | 11.15 | 347,467 | -0.45(-3.88%) |
Jul 26, 2017 | 11.45 | 11.65 | 11.35 | 11.60 | 199,201 | +0.15(+1.31%) |
Jul 25, 2017 | 11.70 | 11.70 | 11.39 | 11.45 | 124,611 | -0.15(-1.29%) |
Jul 24, 2017 | 11.75 | 11.76 | 11.53 | 11.60 | 287,354 | -0.20(-1.69%) |
Jul 21, 2017 | 11.35 | 11.85 | 11.00 | 11.80 | 453,314 | +0.45(+3.96%) |
Jul 20, 2017 | 11.00 | 11.55 | 11.00 | 11.35 | 452,103 | +0.35(+3.18%) |
Jul 19, 2017 | 11.00 | 11.15 | 10.85 | 11.00 | 478,300 | +0.05(+0.46%) |
Jul 18, 2017 | 10.90 | 11.15 | 10.80 | 10.95 | 351,721 | -0.05(-0.45%) |
Jul 17, 2017 | 11.20 | 11.65 | 10.95 | 11.00 | 679,859 | +0.00(+0.00%) |
Jul 14, 2017 | 10.90 | 11.15 | 10.80 | 11.00 | 439,201 | +0.10(+0.92%) |
Jul 13, 2017 | 10.50 | 11.25 | 10.40 | 10.90 | 1,154,181 | +0.55(+5.31%) |
Jul 12, 2017 | 10.10 | 10.65 | 10.05 | 10.35 | 854,634 | +0.35(+3.50%) |
Jul 11, 2017 | 9.900 | 10.30 | 9.650 | 10.00 | 891,129 | +0.00(+0.00%) |
Jul 10, 2017 | 9.850 | 10.05 | 9.850 | 10.00 | 163,164 | +0.10(+1.01%) |
Jul 07, 2017 | 9.450 | 10.05 | 9.400 | 9.900 | 304,090 | +0.40(+4.21%) |
Jul 06, 2017 | 9.650 | 9.650 | 9.350 | 9.500 | 196,376 | -0.15(-1.55%) |
Jul 05, 2017 | 9.550 | 9.900 | 9.450 | 9.650 | 208,749 | +0.05(+0.52%) |
Jul 03, 2017 | 9.850 | 9.850 | 9.400 | 9.600 | 171,456 | -0.20(-2.04%) |
Jun 30, 2017 | 9.850 | 10.10 | 9.700 | 9.800 | 615,628 | +0.00(+0.00%) |
Jun 29, 2017 | 9.950 | 10.00 | 9.550 | 9.800 | 284,507 | -0.20(-2.00%) |
Jun 28, 2017 | 10.10 | 10.45 | 9.700 | 10.00 | 1,792,869 | +0.10(+1.01%) |
Jun 27, 2017 | 9.850 | 10.20 | 9.600 | 9.900 | 407,162 | +0.05(+0.51%) |
Jun 26, 2017 | 9.750 | 9.950 | 9.600 | 9.850 | 328,105 | +0.15(+1.55%) |
Jun 23, 2017 | 9.600 | 9.750 | 9.500 | 9.700 | 582,210 | +0.20(+2.11%) |
Jun 22, 2017 | 9.400 | 9.600 | 9.194 | 9.500 | 410,417 | +0.15(+1.60%) |
Jun 21, 2017 | 9.150 | 9.700 | 9.150 | 9.350 | 341,405 | +0.05(+0.54%) |
Jun 20, 2017 | 9.250 | 9.300 | 9.150 | 9.300 | 147,878 | +0.10(+1.09%) |
Jun 19, 2017 | 9.100 | 9.350 | 9.050 | 9.200 | 348,480 | +0.20(+2.22%) |
Jun 16, 2017 | 9.000 | 9.100 | 8.950 | 9.000 | 217,201 | +0.00(+0.00%) |
Jun 15, 2017 | 9.100 | 9.150 | 8.900 | 9.000 | 439,817 | -0.20(-2.17%) |
Jun 14, 2017 | 9.250 | 9.250 | 9.100 | 9.200 | 240,567 | +0.00(+0.00%) |
Jun 13, 2017 | 9.150 | 9.300 | 9.100 | 9.200 | 211,723 | +0.10(+1.10%) |
Jun 12, 2017 | 9.300 | 9.300 | 8.900 | 9.100 | 292,157 | -0.30(-3.19%) |
Jun 09, 2017 | 9.100 | 9.600 | 9.100 | 9.400 | 686,415 | +0.20(+2.17%) |
Jun 08, 2017 | 8.900 | 9.200 | 8.900 | 9.200 | 280,197 | +0.30(+3.37%) |
Jun 07, 2017 | 8.800 | 8.975 | 8.800 | 8.900 | 162,966 | +0.05(+0.56%) |
Jun 06, 2017 | 8.800 | 8.900 | 8.700 | 8.850 | 125,309 | +0.05(+0.57%) |
Jun 05, 2017 | 8.850 | 8.900 | 8.750 | 8.800 | 119,688 | +0.00(+0.00%) |
Jun 02, 2017 | 8.750 | 8.895 | 8.750 | 8.800 | 160,163 | +0.05(+0.57%) |
Jun 01, 2017 | 8.500 | 8.850 | 8.500 | 8.750 | 157,923 | +0.20(+2.34%) |
May 31, 2017 | 8.600 | 8.600 | 8.400 | 8.550 | 131,391 | +0.00(+0.00%) |
May 30, 2017 | 8.550 | 8.600 | 8.500 | 8.550 | 87,817 | -0.05(-0.58%) |
May 26, 2017 | 8.600 | 8.650 | 8.500 | 8.600 | 113,036 | +0.00(+0.00%) |
May 25, 2017 | 8.650 | 8.800 | 8.500 | 8.600 | 77,811 | -0.05(-0.58%) |
May 24, 2017 | 8.800 | 8.800 | 8.600 | 8.650 | 127,107 | -0.10(-1.14%) |
May 23, 2017 | 8.550 | 8.850 | 8.550 | 8.750 | 120,698 | +0.20(+2.34%) |
May 22, 2017 | 8.600 | 8.850 | 8.500 | 8.550 | 255,683 | -0.20(-2.29%) |
May 19, 2017 | 8.650 | 8.800 | 8.605 | 8.750 | 142,900 | +0.20(+2.34%) |
May 18, 2017 | 8.650 | 8.850 | 8.500 | 8.550 | 254,881 | -0.20(-2.29%) |
May 17, 2017 | 9.150 | 9.150 | 8.650 | 8.750 | 300,286 | -0.45(-4.89%) |
May 16, 2017 | 9.150 | 9.250 | 9.050 | 9.200 | 99,474 | +0.00(+0.00%) |
May 15, 2017 | 9.100 | 9.250 | 9.050 | 9.200 | 136,859 | +0.05(+0.55%) |
May 12, 2017 | 9.100 | 9.250 | 8.950 | 9.150 | 157,181 | +0.00(+0.00%) |
May 11, 2017 | 9.100 | 9.300 | 8.950 | 9.150 | 249,941 | +0.10(+1.10%) |
May 10, 2017 | 9.400 | 9.500 | 8.950 | 9.050 | 519,313 | -0.40(-4.23%) |
May 09, 2017 | 9.700 | 9.850 | 9.300 | 9.450 | 425,498 | -0.25(-2.58%) |
May 08, 2017 | 10.05 | 10.20 | 9.700 | 9.700 | 559,394 | -0.35(-3.48%) |
May 05, 2017 | 9.800 | 10.20 | 9.500 | 10.05 | 985,723 | +0.40(+4.15%) |
May 04, 2017 | 8.350 | 9.700 | 8.300 | 9.650 | 1,274,537 | +1.40(+16.97%) |
May 03, 2017 | 8.300 | 8.450 | 8.200 | 8.250 | 387,010 | -0.15(-1.79%) |
May 02, 2017 | 8.750 | 8.850 | 8.350 | 8.400 | 617,480 | -0.30(-3.45%) |