Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.24 | 10.24 | 9.780 | 9.870 | 34,344 | -0.40(-3.89%) |
Jul 28, 2017 | 10.01 | 10.47 | 10.01 | 10.27 | 49,446 | +0.26(+2.60%) |
Jul 27, 2017 | 10.01 | 10.31 | 9.830 | 10.01 | 214,983 | +0.02(+0.20%) |
Jul 26, 2017 | 9.600 | 10.37 | 9.440 | 9.990 | 81,479 | +0.48(+5.05%) |
Jul 25, 2017 | 8.980 | 9.750 | 8.980 | 9.510 | 58,351 | +0.58(+6.49%) |
Jul 24, 2017 | 9.120 | 9.330 | 8.740 | 8.930 | 36,592 | -0.14(-1.54%) |
Jul 21, 2017 | 9.370 | 9.380 | 9.010 | 9.070 | 83,264 | -0.23(-2.47%) |
Jul 20, 2017 | 9.630 | 9.630 | 9.230 | 9.300 | 34,460 | -0.25(-2.62%) |
Jul 19, 2017 | 9.300 | 9.850 | 9.200 | 9.550 | 95,727 | +0.25(+2.69%) |
Jul 18, 2017 | 9.710 | 9.960 | 9.160 | 9.300 | 73,898 | -0.35(-3.63%) |
Jul 17, 2017 | 9.610 | 9.974 | 9.562 | 9.650 | 50,019 | +0.00(+0.00%) |
Jul 14, 2017 | 9.870 | 10.15 | 9.270 | 9.650 | 64,611 | -0.21(-2.13%) |
Jul 13, 2017 | 9.680 | 9.880 | 9.220 | 9.860 | 37,455 | +0.13(+1.34%) |
Jul 12, 2017 | 9.660 | 9.920 | 9.390 | 9.730 | 77,762 | +0.23(+2.42%) |
Jul 11, 2017 | 9.240 | 9.620 | 8.805 | 9.500 | 59,319 | +0.25(+2.70%) |
Jul 10, 2017 | 9.350 | 9.425 | 8.960 | 9.250 | 176,775 | -0.11(-1.18%) |
Jul 07, 2017 | 9.370 | 9.480 | 8.670 | 9.360 | 71,326 | -0.08(-0.85%) |
Jul 06, 2017 | 9.710 | 9.850 | 9.360 | 9.440 | 61,227 | -0.28(-2.88%) |
Jul 05, 2017 | 10.24 | 10.29 | 9.510 | 9.720 | 94,762 | -0.51(-4.99%) |
Jul 03, 2017 | 10.06 | 10.38 | 9.930 | 10.23 | 108,057 | +0.22(+2.20%) |
Jun 30, 2017 | 10.17 | 10.30 | 9.750 | 10.01 | 149,653 | -0.15(-1.48%) |
Jun 29, 2017 | 9.970 | 10.18 | 9.570 | 10.16 | 96,091 | +0.41(+4.21%) |
Jun 28, 2017 | 10.02 | 10.10 | 9.710 | 9.750 | 76,237 | -0.27(-2.69%) |
Jun 27, 2017 | 9.930 | 10.09 | 9.570 | 10.02 | 50,313 | +0.16(+1.62%) |
Jun 26, 2017 | 9.910 | 10.19 | 9.460 | 9.860 | 67,399 | +0.01(+0.10%) |
Jun 23, 2017 | 9.380 | 9.920 | 9.140 | 9.850 | 630,370 | +0.51(+5.46%) |
Jun 22, 2017 | 9.430 | 10.04 | 9.210 | 9.340 | 117,330 | -0.05(-0.53%) |
Jun 21, 2017 | 9.920 | 10.13 | 9.070 | 9.390 | 133,501 | -0.92(-8.92%) |
Jun 20, 2017 | 10.28 | 10.47 | 9.620 | 10.31 | 60,098 | -0.17(-1.62%) |
Jun 19, 2017 | 10.38 | 10.74 | 10.00 | 10.48 | 64,543 | +0.13(+1.26%) |
Jun 16, 2017 | 9.990 | 10.46 | 9.970 | 10.35 | 285,695 | +0.31(+3.09%) |
Jun 15, 2017 | 10.60 | 10.78 | 10.01 | 10.04 | 90,571 | -0.63(-5.90%) |
Jun 14, 2017 | 11.50 | 11.53 | 10.22 | 10.67 | 99,146 | -0.97(-8.33%) |
Jun 13, 2017 | 11.30 | 11.72 | 11.19 | 11.64 | 48,307 | +0.36(+3.19%) |
Jun 12, 2017 | 11.63 | 12.17 | 11.18 | 11.28 | 78,017 | -0.20(-1.74%) |
Jun 09, 2017 | 10.69 | 11.50 | 10.69 | 11.48 | 53,815 | +0.80(+7.49%) |
Jun 08, 2017 | 10.48 | 10.71 | 10.25 | 10.68 | 75,622 | +0.16(+1.52%) |
Jun 07, 2017 | 10.91 | 11.17 | 10.06 | 10.52 | 84,875 | -0.58(-5.23%) |
Jun 06, 2017 | 10.30 | 11.23 | 9.970 | 11.10 | 54,431 | +0.75(+7.25%) |
Jun 05, 2017 | 10.32 | 10.79 | 10.17 | 10.35 | 118,394 | -0.04(-0.38%) |
Jun 02, 2017 | 10.54 | 10.61 | 10.10 | 10.39 | 123,194 | -0.31(-2.90%) |
Jun 01, 2017 | 10.47 | 10.89 | 9.971 | 10.70 | 107,262 | +0.25(+2.39%) |
May 31, 2017 | 10.72 | 10.82 | 9.450 | 10.45 | 289,171 | -0.46(-4.22%) |
May 30, 2017 | 11.90 | 11.90 | 10.78 | 10.91 | 57,143 | -1.01(-8.47%) |
May 26, 2017 | 12.34 | 12.34 | 11.65 | 11.92 | 57,976 | -0.35(-2.85%) |
May 25, 2017 | 12.58 | 12.63 | 12.00 | 12.27 | 87,790 | -0.38(-3.00%) |
May 24, 2017 | 12.88 | 13.18 | 12.60 | 12.65 | 52,330 | -0.27(-2.09%) |
May 23, 2017 | 13.07 | 13.21 | 12.60 | 12.92 | 55,457 | -0.12(-0.92%) |
May 22, 2017 | 13.17 | 13.36 | 12.88 | 13.04 | 49,320 | -0.03(-0.23%) |
May 19, 2017 | 12.99 | 13.24 | 12.63 | 13.07 | 60,575 | +0.21(+1.63%) |
May 18, 2017 | 12.81 | 13.08 | 12.52 | 12.86 | 34,089 | +0.00(+0.00%) |
May 17, 2017 | 13.13 | 13.13 | 12.48 | 12.86 | 63,493 | -0.33(-2.50%) |
May 16, 2017 | 13.60 | 13.61 | 12.87 | 13.19 | 60,321 | -0.34(-2.51%) |
May 15, 2017 | 14.00 | 14.00 | 13.49 | 13.53 | 32,030 | -0.10(-0.73%) |
May 12, 2017 | 14.08 | 14.08 | 13.48 | 13.63 | 52,724 | -0.50(-3.54%) |
May 11, 2017 | 14.13 | 14.14 | 13.80 | 14.13 | 78,380 | +0.00(+0.00%) |