Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.968 | 9.048 | 8.791 | 8.847 | 2,236,351 | -0.14(-1.56%) |
Jul 28, 2017 | 9.212 | 9.343 | 8.894 | 8.987 | 3,735,287 | -0.27(-2.93%) |
Jul 27, 2017 | 10.06 | 10.10 | 9.184 | 9.258 | 4,924,050 | -0.85(-8.38%) |
Jul 26, 2017 | 10.45 | 10.45 | 10.06 | 10.11 | 1,888,410 | -0.30(-2.92%) |
Jul 25, 2017 | 10.43 | 10.52 | 10.31 | 10.41 | 1,114,484 | +0.01(+0.13%) |
Jul 24, 2017 | 10.41 | 10.46 | 10.30 | 10.40 | 698,906 | +0.02(+0.18%) |
Jul 21, 2017 | 10.51 | 10.53 | 10.29 | 10.38 | 951,446 | -0.11(-1.03%) |
Jul 20, 2017 | 10.74 | 10.74 | 10.36 | 10.48 | 1,287,045 | -0.21(-1.93%) |
Jul 19, 2017 | 10.43 | 10.75 | 10.41 | 10.69 | 998,016 | +0.27(+2.56%) |
Jul 18, 2017 | 10.47 | 10.54 | 10.34 | 10.42 | 856,181 | -0.05(-0.45%) |
Jul 17, 2017 | 10.43 | 10.71 | 10.38 | 10.47 | 943,114 | +0.05(+0.45%) |
Jul 14, 2017 | 10.45 | 10.59 | 10.35 | 10.42 | 537,041 | -0.01(-0.09%) |
Jul 13, 2017 | 10.28 | 10.49 | 10.12 | 10.43 | 1,350,152 | +0.15(+1.50%) |
Jul 12, 2017 | 10.57 | 10.63 | 10.23 | 10.28 | 776,677 | -0.17(-1.61%) |
Jul 11, 2017 | 10.64 | 10.73 | 10.40 | 10.45 | 997,648 | -0.20(-1.89%) |
Jul 10, 2017 | 10.08 | 10.66 | 10.07 | 10.65 | 1,498,959 | +0.53(+5.22%) |
Jul 07, 2017 | 9.843 | 10.14 | 9.754 | 10.12 | 711,188 | +0.23(+2.37%) |
Jul 06, 2017 | 10.05 | 10.17 | 9.820 | 9.885 | 1,091,337 | -0.12(-1.22%) |
Jul 05, 2017 | 10.29 | 10.35 | 9.923 | 10.01 | 1,166,368 | -0.34(-3.30%) |
Jul 03, 2017 | 10.24 | 10.47 | 10.22 | 10.35 | 526,963 | +0.17(+1.65%) |
Jun 30, 2017 | 10.30 | 10.30 | 9.960 | 10.18 | 1,019,435 | -0.02(-0.23%) |
Jun 29, 2017 | 10.17 | 10.27 | 10.03 | 10.20 | 1,000,705 | +0.10(+1.02%) |
Jun 28, 2017 | 10.08 | 10.40 | 10.06 | 10.10 | 1,014,246 | +0.05(+0.51%) |
Jun 27, 2017 | 10.01 | 10.28 | 9.857 | 10.05 | 798,272 | +0.09(+0.94%) |
Jun 26, 2017 | 9.768 | 10.02 | 9.722 | 9.956 | 750,309 | +0.20(+2.01%) |
Jun 23, 2017 | 9.506 | 9.778 | 9.469 | 9.759 | 1,467,100 | +0.29(+3.06%) |
Jun 22, 2017 | 9.263 | 9.530 | 9.221 | 9.469 | 792,422 | +0.28(+3.00%) |
Jun 21, 2017 | 9.403 | 9.464 | 9.067 | 9.193 | 819,634 | -0.21(-2.19%) |
Jun 20, 2017 | 9.637 | 9.684 | 9.198 | 9.399 | 1,294,458 | -0.35(-3.60%) |
Jun 19, 2017 | 9.619 | 9.911 | 9.530 | 9.750 | 998,075 | +0.18(+1.86%) |
Jun 16, 2017 | 9.380 | 9.591 | 9.291 | 9.572 | 1,376,803 | +0.22(+2.35%) |
Jun 15, 2017 | 9.375 | 9.558 | 9.226 | 9.352 | 1,189,803 | -0.03(-0.30%) |
Jun 14, 2017 | 9.984 | 9.984 | 9.146 | 9.380 | 1,941,119 | -0.67(-6.70%) |
Jun 13, 2017 | 10.08 | 10.16 | 9.815 | 10.05 | 1,362,563 | -0.03(-0.32%) |
Jun 12, 2017 | 10.11 | 10.45 | 9.998 | 10.09 | 1,463,254 | +0.09(+0.89%) |
Jun 09, 2017 | 9.572 | 10.11 | 9.509 | 9.998 | 1,572,162 | +0.45(+4.75%) |
Jun 08, 2017 | 9.287 | 9.815 | 9.240 | 9.544 | 1,365,765 | +0.27(+2.87%) |
Jun 07, 2017 | 9.399 | 9.591 | 9.174 | 9.277 | 1,085,087 | -0.17(-1.78%) |
Jun 06, 2017 | 9.450 | 9.614 | 9.272 | 9.446 | 1,252,890 | -0.07(-0.74%) |
Jun 05, 2017 | 9.394 | 9.567 | 9.272 | 9.516 | 962,672 | +0.11(+1.14%) |
Jun 02, 2017 | 9.534 | 9.577 | 9.324 | 9.408 | 974,719 | -0.16(-1.71%) |
Jun 01, 2017 | 9.366 | 9.614 | 9.212 | 9.572 | 815,637 | +0.23(+2.51%) |
May 31, 2017 | 9.534 | 9.595 | 9.109 | 9.338 | 1,276,148 | -0.23(-2.44%) |
May 30, 2017 | 9.591 | 9.689 | 9.418 | 9.572 | 1,002,278 | -0.13(-1.30%) |
May 26, 2017 | 9.689 | 9.824 | 9.591 | 9.698 | 873,444 | -0.00(-0.05%) |
May 25, 2017 | 10.06 | 10.29 | 9.698 | 9.703 | 1,025,758 | -0.40(-3.94%) |
May 24, 2017 | 9.974 | 10.19 | 9.882 | 10.10 | 1,108,991 | +0.17(+1.70%) |
May 23, 2017 | 10.10 | 10.14 | 9.782 | 9.932 | 1,206,023 | -0.10(-1.03%) |
May 22, 2017 | 10.06 | 10.18 | 9.993 | 10.04 | 1,005,657 | +0.05(+0.52%) |
May 19, 2017 | 9.932 | 10.04 | 9.829 | 9.984 | 1,059,646 | +0.11(+1.14%) |
May 18, 2017 | 9.694 | 9.946 | 9.675 | 9.871 | 981,886 | +0.14(+1.39%) |
May 17, 2017 | 9.853 | 9.923 | 9.637 | 9.736 | 1,152,482 | -0.20(-1.98%) |
May 16, 2017 | 10.16 | 10.20 | 9.801 | 9.932 | 956,569 | -0.22(-2.12%) |
May 15, 2017 | 10.48 | 10.60 | 10.10 | 10.15 | 1,430,892 | -0.12(-1.19%) |
May 12, 2017 | 10.43 | 10.48 | 10.24 | 10.27 | 758,645 | -0.17(-1.61%) |
May 11, 2017 | 10.54 | 10.59 | 10.34 | 10.44 | 1,215,323 | -0.04(-0.36%) |
May 10, 2017 | 10.41 | 10.57 | 10.33 | 10.47 | 1,185,590 | +0.09(+0.86%) |
May 09, 2017 | 10.41 | 10.60 | 10.17 | 10.39 | 2,046,466 | -0.04(-0.40%) |
May 08, 2017 | 10.25 | 10.47 | 10.21 | 10.43 | 1,185,592 | +0.18(+1.78%) |
May 05, 2017 | 9.984 | 10.27 | 9.857 | 10.25 | 1,509,294 | +0.26(+2.58%) |
May 04, 2017 | 10.18 | 10.24 | 9.843 | 9.988 | 1,439,051 | -0.26(-2.51%) |
May 03, 2017 | 10.32 | 10.47 | 10.16 | 10.25 | 1,891,990 | -0.07(-0.71%) |
May 02, 2017 | 10.46 | 10.61 | 10.19 | 10.32 | 1,817,636 | -0.08(-0.79%) |