Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.03 | 10.11 | 9.968 | 9.995 | 1,957,883 | -0.01(-0.09%) |
Jul 28, 2017 | 9.932 | 10.02 | 9.923 | 10.00 | 3,847,153 | +0.04(+0.36%) |
Jul 27, 2017 | 10.04 | 10.10 | 9.914 | 9.968 | 3,015,866 | -0.06(-0.63%) |
Jul 26, 2017 | 10.20 | 10.26 | 10.00 | 10.03 | 2,477,407 | -0.17(-1.68%) |
Jul 25, 2017 | 10.06 | 10.26 | 9.968 | 10.20 | 3,782,390 | +0.21(+2.08%) |
Jul 24, 2017 | 9.724 | 10.19 | 9.715 | 9.995 | 4,775,687 | +0.21(+2.12%) |
Jul 21, 2017 | 9.905 | 9.941 | 9.661 | 9.787 | 4,119,030 | -0.12(-1.18%) |
Jul 20, 2017 | 10.65 | 9.706 | 9.905 | 7,724,589 | -0.75(-7.03%) | |
Jul 19, 2017 | 10.40 | 10.67 | 10.40 | 10.65 | 4,358,889 | +0.31(+2.96%) |
Jul 18, 2017 | 10.37 | 10.43 | 10.14 | 10.35 | 2,149,746 | -0.05(-0.52%) |
Jul 17, 2017 | 10.51 | 10.55 | 10.33 | 10.40 | 1,542,852 | -0.11(-1.03%) |
Jul 14, 2017 | 10.57 | 10.34 | 10.51 | 3,270,974 | +0.07(+0.69%) | |
Jul 13, 2017 | 10.42 | 10.45 | 10.28 | 10.44 | 1,517,368 | +0.05(+0.43%) |
Jul 12, 2017 | 10.31 | 10.46 | 10.15 | 10.39 | 2,252,951 | +0.12(+1.14%) |
Jul 11, 2017 | 10.16 | 10.28 | 10.10 | 10.27 | 1,626,498 | +0.11(+1.06%) |
Jul 10, 2017 | 10.22 | 10.31 | 10.09 | 10.17 | 2,097,106 | -0.08(-0.79%) |
Jul 07, 2017 | 10.16 | 10.26 | 10.09 | 10.25 | 1,687,243 | +0.11(+1.07%) |
Jul 06, 2017 | 10.34 | 10.34 | 10.13 | 10.14 | 2,215,113 | -0.23(-2.18%) |
Jul 05, 2017 | 10.47 | 10.58 | 10.36 | 10.36 | 2,431,510 | -0.10(-0.95%) |
Jul 03, 2017 | 10.41 | 10.50 | 10.38 | 10.46 | 1,467,396 | +0.09(+0.87%) |
Jun 30, 2017 | 10.45 | 10.31 | 10.37 | 2,308,851 | +0.05(+0.44%) | |
Jun 29, 2017 | 10.46 | 10.63 | 10.16 | 10.33 | 2,785,319 | +0.00(+0.04%) |
Jun 28, 2017 | 10.35 | 10.50 | 10.27 | 10.32 | 3,633,483 | +0.03(+0.31%) |
Jun 27, 2017 | 10.15 | 10.45 | 10.10 | 10.29 | 3,965,124 | +0.18(+1.78%) |
Jun 26, 2017 | 9.851 | 10.14 | 9.643 | 10.11 | 2,421,945 | +0.32(+3.22%) |
Jun 23, 2017 | 9.959 | 9.796 | 2,998,385 | +0.01(+0.09%) | ||
Jun 22, 2017 | 9.760 | 9.959 | 9.679 | 9.787 | 3,170,367 | +0.02(+0.18%) |
Jun 21, 2017 | 9.661 | 9.778 | 9.607 | 9.769 | 3,125,019 | +0.11(+1.12%) |
Jun 20, 2017 | 9.697 | 9.814 | 9.625 | 9.661 | 1,370,425 | -0.07(-0.74%) |
Jun 19, 2017 | 9.508 | 9.796 | 9.508 | 9.733 | 1,923,814 | +0.27(+2.86%) |
Jun 16, 2017 | 9.526 | 9.544 | 9.381 | 9.463 | 3,123,591 | -0.10(-1.04%) |
Jun 15, 2017 | 9.616 | 9.715 | 9.517 | 9.562 | 1,772,012 | -0.11(-1.12%) |
Jun 14, 2017 | 9.661 | 9.715 | 9.399 | 9.670 | 2,901,608 | -0.04(-0.37%) |
Jun 13, 2017 | 9.697 | 9.760 | 9.562 | 9.706 | 2,572,792 | +0.08(+0.84%) |
Jun 12, 2017 | 9.733 | 9.887 | 9.544 | 9.625 | 4,027,764 | -0.14(-1.39%) |
Jun 09, 2017 | 9.733 | 9.941 | 9.634 | 9.760 | 4,645,715 | +0.07(+0.74%) |
Jun 08, 2017 | 9.327 | 9.787 | 9.192 | 9.688 | 8,491,440 | +0.37(+3.97%) |
Jun 07, 2017 | 9.381 | 9.472 | 9.291 | 9.318 | 3,871,961 | -0.03(-0.29%) |
Jun 06, 2017 | 9.030 | 9.454 | 8.967 | 9.345 | 7,242,853 | +0.24(+2.68%) |
Jun 05, 2017 | 9.111 | 9.192 | 9.048 | 9.102 | 7,809,725 | -0.02(-0.20%) |
Jun 02, 2017 | 9.309 | 9.332 | 9.066 | 9.120 | 8,967,996 | -0.19(-2.03%) |
Jun 01, 2017 | 9.409 | 9.436 | 9.201 | 9.309 | 6,599,217 | -0.06(-0.67%) |
May 31, 2017 | 9.454 | 9.454 | 9.219 | 9.372 | 4,360,238 | -0.08(-0.86%) |
May 30, 2017 | 9.661 | 9.769 | 9.440 | 9.454 | 2,856,071 | -0.21(-2.15%) |
May 26, 2017 | 9.481 | 9.679 | 9.390 | 9.661 | 3,345,926 | +0.17(+1.81%) |
May 25, 2017 | 9.679 | 9.742 | 9.431 | 9.490 | 3,430,037 | -0.14(-1.50%) |
May 24, 2017 | 9.733 | 9.851 | 9.580 | 9.634 | 2,063,653 | -0.12(-1.20%) |
May 23, 2017 | 9.896 | 9.950 | 9.661 | 9.751 | 2,443,241 | -0.08(-0.83%) |
May 22, 2017 | 9.869 | 9.923 | 9.706 | 9.832 | 3,863,018 | -0.03(-0.27%) |
May 19, 2017 | 9.580 | 9.986 | 9.544 | 9.860 | 6,730,319 | +0.30(+3.11%) |
May 18, 2017 | 9.472 | 9.634 | 9.431 | 9.562 | 4,427,322 | +0.07(+0.76%) |
May 17, 2017 | 9.724 | 9.860 | 9.395 | 9.490 | 5,343,010 | -0.48(-4.80%) |
May 16, 2017 | 10.18 | 10.18 | 9.941 | 9.968 | 3,161,392 | -0.18(-1.78%) |
May 15, 2017 | 10.17 | 10.25 | 10.09 | 10.15 | 3,845,455 | +0.05(+0.54%) |
May 12, 2017 | 10.20 | 10.23 | 10.01 | 10.09 | 3,297,387 | -0.14(-1.41%) |
May 11, 2017 | 10.44 | 10.50 | 10.18 | 10.24 | 3,697,833 | -0.24(-2.32%) |
May 10, 2017 | 10.59 | 10.72 | 10.44 | 10.48 | 3,953,102 | -0.20(-1.86%) |
May 09, 2017 | 10.60 | 10.81 | 10.59 | 10.68 | 6,424,964 | +0.13(+1.20%) |
May 08, 2017 | 10.80 | 10.87 | 10.25 | 10.55 | 11,021,050 | -0.21(-1.93%) |
May 05, 2017 | 11.28 | 11.28 | 10.65 | 10.76 | 10,184,378 | -0.54(-4.79%) |
May 04, 2017 | 11.66 | 11.66 | 11.25 | 11.30 | 4,610,823 | -0.26(-2.26%) |
May 03, 2017 | 11.54 | 11.65 | 11.44 | 11.56 | 3,515,220 | -0.03(-0.23%) |
May 02, 2017 | 11.53 | 11.73 | 11.41 | 11.59 | 4,734,425 | +0.09(+0.78%) |