Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.04 | 10.04 | 9.745 | 9.994 | 3,633,144 | -0.01(-0.08%) |
Jul 28, 2017 | 10.09 | 10.10 | 9.884 | 10.00 | 1,907,257 | -0.12(-1.17%) |
Jul 27, 2017 | 9.792 | 10.14 | 9.690 | 10.12 | 4,849,349 | +0.40(+4.08%) |
Jul 26, 2017 | 10.08 | 10.09 | 9.690 | 9.724 | 6,279,110 | -0.35(-3.44%) |
Jul 25, 2017 | 9.732 | 10.21 | 9.728 | 10.07 | 4,966,125 | +0.35(+3.65%) |
Jul 24, 2017 | 9.927 | 9.977 | 9.673 | 9.716 | 2,461,201 | -0.28(-2.79%) |
Jul 21, 2017 | 10.24 | 10.25 | 9.914 | 9.994 | 2,665,476 | -0.19(-1.91%) |
Jul 20, 2017 | 10.26 | 10.26 | 10.10 | 10.19 | 2,085,955 | -0.03(-0.33%) |
Jul 19, 2017 | 10.04 | 10.29 | 9.990 | 10.22 | 3,003,557 | +0.23(+2.28%) |
Jul 18, 2017 | 10.05 | 10.13 | 9.884 | 9.994 | 2,956,123 | -0.11(-1.09%) |
Jul 17, 2017 | 9.910 | 10.21 | 9.901 | 10.10 | 2,883,879 | +0.19(+1.96%) |
Jul 14, 2017 | 10.04 | 10.09 | 9.838 | 9.910 | 2,242,517 | -0.02(-0.17%) |
Jul 13, 2017 | 9.572 | 9.981 | 9.555 | 9.927 | 4,774,561 | +0.44(+4.63%) |
Jul 12, 2017 | 9.462 | 9.623 | 9.445 | 9.488 | 2,722,112 | +0.07(+0.72%) |
Jul 11, 2017 | 9.462 | 9.543 | 9.344 | 9.420 | 2,755,103 | -0.08(-0.80%) |
Jul 10, 2017 | 9.656 | 9.716 | 9.370 | 9.496 | 4,942,604 | -0.37(-3.76%) |
Jul 07, 2017 | 9.868 | 10.01 | 9.652 | 9.868 | 2,688,122 | -0.01(-0.09%) |
Jul 06, 2017 | 10.08 | 10.08 | 9.775 | 9.876 | 3,940,939 | -0.29(-2.82%) |
Jul 05, 2017 | 10.24 | 10.01 | 10.16 | 4,309,437 | -0.11(-1.11%) | |
Jul 03, 2017 | 10.07 | 10.35 | 10.03 | 10.28 | 2,617,663 | +0.21(+2.07%) |
Jun 30, 2017 | 10.05 | 10.18 | 9.901 | 10.07 | 3,563,613 | +0.08(+0.75%) |
Jun 29, 2017 | 9.901 | 10.11 | 9.834 | 9.993 | 3,658,526 | +0.16(+1.61%) |
Jun 28, 2017 | 9.851 | 10.11 | 9.776 | 9.834 | 3,684,398 | +0.05(+0.51%) |
Jun 27, 2017 | 9.700 | 9.893 | 9.692 | 9.784 | 2,337,734 | +0.08(+0.86%) |
Jun 26, 2017 | 9.709 | 9.834 | 9.617 | 9.700 | 1,941,669 | +0.07(+0.69%) |
Jun 23, 2017 | 9.400 | 9.667 | 9.358 | 9.634 | 6,304,858 | +0.27(+2.85%) |
Jun 22, 2017 | 9.316 | 9.466 | 9.253 | 9.366 | 2,156,985 | +0.10(+1.08%) |
Jun 21, 2017 | 9.274 | 9.400 | 9.191 | 9.266 | 2,788,195 | -0.01(-0.09%) |
Jun 20, 2017 | 9.625 | 9.642 | 9.245 | 9.274 | 5,442,052 | -0.41(-4.23%) |
Jun 19, 2017 | 9.725 | 9.742 | 9.374 | 9.684 | 4,460,279 | +0.01(+0.09%) |
Jun 16, 2017 | 9.375 | 9.675 | 9.358 | 9.675 | 6,331,670 | +0.08(+0.87%) |
Jun 15, 2017 | 9.642 | 9.767 | 9.441 | 9.592 | 3,098,897 | -0.12(-1.20%) |
Jun 14, 2017 | 9.717 | 9.734 | 9.525 | 9.709 | 2,782,027 | +0.03(+0.26%) |
Jun 13, 2017 | 9.751 | 9.826 | 9.575 | 9.684 | 3,342,823 | -0.04(-0.43%) |
Jun 12, 2017 | 9.667 | 9.997 | 9.659 | 9.725 | 4,016,825 | +0.05(+0.52%) |
Jun 09, 2017 | 9.408 | 9.713 | 9.316 | 9.675 | 3,543,402 | +0.26(+2.75%) |
Jun 08, 2017 | 9.450 | 9.525 | 9.283 | 9.416 | 4,300,357 | +0.13(+1.44%) |
Jun 07, 2017 | 9.299 | 9.333 | 9.216 | 9.283 | 3,919,564 | +0.03(+0.27%) |
Jun 06, 2017 | 9.333 | 9.412 | 9.166 | 9.258 | 4,397,574 | -0.13(-1.42%) |
Jun 05, 2017 | 9.383 | 9.492 | 9.316 | 9.391 | 2,488,055 | +0.01(+0.09%) |
Jun 02, 2017 | 9.684 | 9.734 | 9.266 | 9.383 | 6,963,931 | -0.33(-3.36%) |
Jun 01, 2017 | 9.617 | 9.830 | 9.496 | 9.709 | 5,092,434 | +0.10(+1.04%) |
May 31, 2017 | 9.675 | 9.675 | 9.450 | 9.608 | 7,270,336 | -0.06(-0.61%) |
May 30, 2017 | 9.592 | 9.709 | 9.542 | 9.667 | 6,021,925 | +0.06(+0.61%) |
May 26, 2017 | 9.525 | 9.642 | 9.379 | 9.608 | 10,321,144 | +0.07(+0.70%) |
May 25, 2017 | 9.608 | 9.717 | 9.458 | 9.542 | 10,197,675 | +0.08(+0.88%) |
May 24, 2017 | 9.207 | 9.638 | 9.141 | 9.458 | 12,687,974 | +0.21(+2.26%) |
May 23, 2017 | 9.299 | 9.358 | 9.216 | 9.249 | 9,229,300 | -0.06(-0.63%) |
May 22, 2017 | 9.057 | 9.324 | 8.965 | 9.308 | 15,342,720 | +0.24(+2.67%) |
May 19, 2017 | 9.124 | 9.149 | 8.823 | 9.065 | 13,553,946 | -0.03(-0.28%) |
May 18, 2017 | 9.157 | 9.333 | 8.948 | 9.090 | 16,170,319 | -0.14(-1.54%) |
May 17, 2017 | 10.83 | 10.28 | 9.116 | 9.233 | 34,014,628 | -1.60(-14.74%) |
May 16, 2017 | 10.95 | 10.98 | 10.80 | 10.83 | 7,911,418 | -0.18(-1.59%) |
May 15, 2017 | 11.32 | 11.37 | 10.88 | 11.00 | 6,208,558 | -0.30(-2.66%) |
May 12, 2017 | 11.37 | 11.40 | 11.16 | 11.30 | 5,745,478 | -0.14(-1.24%) |
May 11, 2017 | 11.90 | 11.90 | 11.35 | 11.45 | 5,320,613 | -0.59(-4.93%) |
May 10, 2017 | 11.66 | 12.17 | 11.66 | 12.04 | 10,099,288 | +0.39(+3.37%) |
May 09, 2017 | 11.73 | 11.91 | 11.65 | 11.65 | 5,670,564 | -0.23(-1.97%) |
May 08, 2017 | 11.86 | 11.98 | 11.84 | 11.88 | 3,721,361 | +0.02(+0.14%) |
May 05, 2017 | 11.61 | 11.87 | 11.60 | 11.86 | 5,228,410 | +0.28(+2.45%) |
May 04, 2017 | 11.75 | 11.75 | 11.48 | 11.58 | 3,404,711 | -0.17(-1.42%) |
May 03, 2017 | 11.81 | 11.83 | 11.62 | 11.75 | 4,018,525 | -0.08(-0.64%) |
May 02, 2017 | 11.61 | 11.82 | 11.50 | 11.82 | 3,867,582 | +0.16(+1.36%) |