Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.25 | 13.37 | 12.78 | 12.95 | 1,833,141 | -0.38(-2.85%) |
Jul 28, 2017 | 13.14 | 13.69 | 13.01 | 13.33 | 3,254,138 | +0.11(+0.83%) |
Jul 27, 2017 | 13.77 | 13.90 | 12.70 | 13.22 | 3,903,129 | -0.48(-3.50%) |
Jul 26, 2017 | 13.86 | 14.03 | 13.64 | 13.70 | 1,761,085 | -0.04(-0.29%) |
Jul 25, 2017 | 13.65 | 13.78 | 13.39 | 13.74 | 2,028,847 | -0.01(-0.07%) |
Jul 24, 2017 | 13.48 | 13.81 | 13.39 | 13.75 | 2,208,035 | +0.22(+1.63%) |
Jul 21, 2017 | 13.71 | 13.80 | 13.21 | 13.53 | 3,428,895 | -0.08(-0.59%) |
Jul 20, 2017 | 13.45 | 13.85 | 13.40 | 13.61 | 2,802,100 | +0.24(+1.80%) |
Jul 19, 2017 | 13.85 | 14.05 | 13.31 | 13.37 | 5,256,434 | -0.44(-3.19%) |
Jul 18, 2017 | 12.84 | 13.88 | 12.84 | 13.81 | 7,856,520 | +0.90(+6.97%) |
Jul 17, 2017 | 12.88 | 13.64 | 12.82 | 12.91 | 8,042,256 | +0.07(+0.55%) |
Jul 14, 2017 | 12.62 | 13.11 | 12.54 | 12.84 | 3,974,667 | +0.32(+2.56%) |
Jul 13, 2017 | 12.38 | 12.67 | 12.01 | 12.52 | 15,374,007 | -0.65(-4.94%) |
Jul 12, 2017 | 13.05 | 13.26 | 12.44 | 13.17 | 4,457,691 | +0.25(+1.93%) |
Jul 11, 2017 | 13.02 | 13.28 | 11.94 | 12.92 | 24,006,362 | +2.66(+25.93%) |
Jul 10, 2017 | 10.45 | 10.51 | 10.18 | 10.26 | 1,132,523 | -0.18(-1.72%) |
Jul 07, 2017 | 10.59 | 10.73 | 10.34 | 10.44 | 1,448,589 | -0.10(-0.95%) |
Jul 06, 2017 | 10.18 | 10.77 | 10.09 | 10.54 | 4,403,134 | +0.25(+2.43%) |
Jul 05, 2017 | 10.08 | 10.38 | 9.800 | 10.29 | 4,304,968 | +0.21(+2.08%) |
Jul 03, 2017 | 10.11 | 10.33 | 9.900 | 10.08 | 1,264,240 | +0.01(+0.10%) |
Jun 30, 2017 | 9.940 | 10.24 | 9.830 | 10.07 | 2,132,541 | +0.14(+1.41%) |
Jun 29, 2017 | 9.710 | 9.985 | 9.680 | 9.930 | 2,320,918 | +0.17(+1.74%) |
Jun 28, 2017 | 9.880 | 9.920 | 9.526 | 9.760 | 3,593,859 | +0.04(+0.41%) |
Jun 27, 2017 | 10.08 | 10.14 | 9.710 | 9.720 | 4,034,459 | -0.32(-3.19%) |
Jun 26, 2017 | 10.47 | 10.50 | 9.870 | 10.04 | 3,319,929 | -0.40(-3.83%) |
Jun 23, 2017 | 10.47 | 9.930 | 10.44 | 2,916,470 | +0.35(+3.47%) | |
Jun 22, 2017 | 9.990 | 10.33 | 9.820 | 10.09 | 4,736,900 | +0.15(+1.51%) |
Jun 21, 2017 | 9.620 | 9.955 | 9.490 | 9.940 | 4,689,431 | +0.39(+4.08%) |
Jun 20, 2017 | 9.900 | 10.20 | 9.470 | 9.550 | 4,531,233 | -0.33(-3.34%) |
Jun 19, 2017 | 9.570 | 10.14 | 9.500 | 9.880 | 5,510,720 | +0.45(+4.77%) |
Jun 16, 2017 | 8.730 | 9.480 | 8.590 | 9.430 | 4,713,439 | +0.64(+7.28%) |
Jun 15, 2017 | 8.510 | 8.980 | 8.500 | 8.790 | 3,494,741 | +0.16(+1.85%) |
Jun 14, 2017 | 8.610 | 8.740 | 8.450 | 8.630 | 1,618,671 | +0.03(+0.35%) |
Jun 13, 2017 | 8.390 | 8.600 | 8.350 | 8.600 | 2,157,715 | +0.25(+2.99%) |
Jun 12, 2017 | 8.460 | 8.525 | 8.037 | 8.350 | 1,803,486 | -0.11(-1.30%) |
Jun 09, 2017 | 8.610 | 8.840 | 8.360 | 8.460 | 1,777,049 | -0.17(-1.97%) |
Jun 08, 2017 | 8.570 | 8.720 | 8.440 | 8.630 | 1,046,552 | +0.04(+0.47%) |
Jun 07, 2017 | 8.520 | 8.680 | 8.290 | 8.590 | 1,818,932 | +0.08(+0.94%) |
Jun 06, 2017 | 8.420 | 8.680 | 8.380 | 8.510 | 1,272,840 | +0.10(+1.19%) |
Jun 05, 2017 | 8.480 | 8.580 | 8.210 | 8.410 | 2,647,535 | +0.01(+0.12%) |
Jun 02, 2017 | 8.170 | 8.440 | 8.065 | 8.400 | 1,495,094 | +0.27(+3.32%) |
Jun 01, 2017 | 8.030 | 8.220 | 7.910 | 8.130 | 3,417,295 | +0.11(+1.37%) |
May 31, 2017 | 7.750 | 8.078 | 7.460 | 8.020 | 3,327,914 | +0.36(+4.70%) |
May 30, 2017 | 7.930 | 8.050 | 7.540 | 7.660 | 2,801,830 | -0.27(-3.40%) |
May 26, 2017 | 8.320 | 8.365 | 7.915 | 7.930 | 1,566,000 | -0.36(-4.34%) |
May 25, 2017 | 8.500 | 8.790 | 8.265 | 8.290 | 4,879,033 | -0.15(-1.78%) |
May 24, 2017 | 8.280 | 8.460 | 8.072 | 8.440 | 4,928,119 | +0.18(+2.18%) |
May 23, 2017 | 8.410 | 8.420 | 8.100 | 8.260 | 2,774,286 | -0.15(-1.78%) |
May 22, 2017 | 7.810 | 8.430 | 7.620 | 8.410 | 4,730,672 | +0.64(+8.24%) |
May 19, 2017 | 7.790 | 8.005 | 7.710 | 7.770 | 4,114,328 | +0.03(+0.39%) |
May 18, 2017 | 7.500 | 7.750 | 7.410 | 7.740 | 2,472,413 | +0.17(+2.25%) |
May 17, 2017 | 7.770 | 7.855 | 7.565 | 7.570 | 3,453,047 | -0.32(-4.06%) |
May 16, 2017 | 7.660 | 7.920 | 7.640 | 7.890 | 4,753,851 | +0.20(+2.60%) |
May 15, 2017 | 7.490 | 8.060 | 7.490 | 7.690 | 5,583,519 | +0.34(+4.63%) |
May 12, 2017 | 6.850 | 7.360 | 6.810 | 7.350 | 1,743,136 | +0.48(+6.99%) |
May 11, 2017 | 6.820 | 7.000 | 6.720 | 6.870 | 1,934,894 | +0.01(+0.15%) |
May 10, 2017 | 6.670 | 6.980 | 6.650 | 6.860 | 1,915,209 | +0.21(+3.16%) |
May 09, 2017 | 6.660 | 6.860 | 6.410 | 6.650 | 2,902,198 | -0.13(-1.92%) |
May 08, 2017 | 6.920 | 7.000 | 6.730 | 6.780 | 1,744,776 | -0.13(-1.88%) |
May 05, 2017 | 7.060 | 7.080 | 6.800 | 6.910 | 2,269,509 | -0.15(-2.12%) |
May 04, 2017 | 7.520 | 7.540 | 7.040 | 7.060 | 3,083,281 | -0.42(-5.61%) |
May 03, 2017 | 7.540 | 7.670 | 7.470 | 7.480 | 1,274,013 | -0.13(-1.71%) |
May 02, 2017 | 7.840 | 7.882 | 7.475 | 7.610 | 2,135,759 | -0.22(-2.81%) |