Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.930 | 10.25 | 9.930 | 10.25 | 300 | +0.25(+2.50%) |
Jul 28, 2017 | 9.950 | 10.00 | 9.850 | 10.00 | 2,200 | +0.05(+0.50%) |
Jul 27, 2017 | 10.14 | 10.14 | 9.950 | 9.950 | 4,100 | -0.34(-3.30%) |
Jul 26, 2017 | 10.05 | 10.38 | 9.950 | 10.29 | 3,100 | -0.10(-0.96%) |
Jul 25, 2017 | 9.950 | 10.60 | 9.930 | 10.39 | 5,700 | +0.39(+3.90%) |
Jul 24, 2017 | 9.890 | 10.04 | 9.880 | 10.00 | 4,600 | +0.28(+2.88%) |
Jul 21, 2017 | 10.17 | 10.17 | 9.710 | 9.720 | 4,915 | -0.45(-4.42%) |
Jul 20, 2017 | 10.35 | 10.35 | 10.16 | 10.17 | 2,600 | -0.24(-2.31%) |
Jul 19, 2017 | 10.50 | 10.50 | 10.41 | 10.41 | 500 | -0.05(-0.48%) |
Jul 18, 2017 | 10.52 | 10.52 | 10.46 | 10.46 | 1,300 | -0.19(-1.78%) |
Jul 17, 2017 | 10.65 | 10.65 | 10.65 | 10.65 | 100 | -0.10(-0.93%) |
Jul 14, 2017 | 10.87 | 10.70 | 10.75 | 12,157 | -0.12(-1.10%) | |
Jul 13, 2017 | 10.80 | 10.89 | 10.73 | 10.87 | 3,147 | +0.00(+0.00%) |
Jul 12, 2017 | 11.00 | 11.00 | 10.87 | 10.87 | 700 | -0.13(-1.18%) |
Jul 11, 2017 | 10.98 | 11.05 | 10.98 | 11.00 | 798 | -0.03(-0.27%) |
Jul 10, 2017 | 11.18 | 11.24 | 11.03 | 11.03 | 2,200 | -0.21(-1.87%) |
Jul 07, 2017 | 11.10 | 11.40 | 11.10 | 11.24 | 1,400 | -0.01(-0.09%) |
Jul 06, 2017 | 11.45 | 11.45 | 11.15 | 11.25 | 6,599 | -0.21(-1.83%) |
Jul 05, 2017 | 11.78 | 11.78 | 11.46 | 11.46 | 2,700 | +0.21(+1.87%) |
Jul 04, 2017 | 11.82 | 11.82 | 11.25 | 11.25 | 1,465 | -0.47(-4.01%) |
Jul 03, 2017 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 11.63 | 11.72 | 11.55 | 11.72 | 3,624 | +0.04(+0.34%) |
Jun 29, 2017 | 11.56 | 11.70 | 11.55 | 11.68 | 500 | -0.02(-0.17%) |
Jun 28, 2017 | 11.78 | 11.78 | 11.70 | 11.70 | 200 | -0.10(-0.85%) |
Jun 27, 2017 | 11.94 | 11.94 | 11.80 | 11.80 | 919 | -0.16(-1.34%) |
Jun 26, 2017 | 11.94 | 12.13 | 11.94 | 11.96 | 900 | +0.01(+0.08%) |
Jun 23, 2017 | 12.00 | 12.06 | 11.95 | 11.95 | 400 | +0.10(+0.84%) |
Jun 22, 2017 | 11.88 | 12.10 | 11.85 | 11.85 | 3,500 | -0.12(-1.00%) |
Jun 21, 2017 | 11.85 | 12.10 | 11.85 | 11.97 | 800 | +0.22(+1.87%) |
Jun 20, 2017 | 11.44 | 11.75 | 11.40 | 11.75 | 10,083 | +0.31(+2.71%) |
Jun 19, 2017 | 11.50 | 11.50 | 11.30 | 11.44 | 1,000 | +0.19(+1.69%) |
Jun 16, 2017 | 11.80 | 11.80 | 11.20 | 11.25 | 4,900 | -0.36(-3.10%) |
Jun 15, 2017 | 12.55 | 12.55 | 11.61 | 11.61 | 9,700 | -0.80(-6.45%) |
Jun 14, 2017 | 12.40 | 12.41 | 12.35 | 12.41 | 424 | -0.14(-1.12%) |
Jun 13, 2017 | 12.85 | 13.01 | 12.40 | 12.55 | 1,300 | -0.10(-0.79%) |
Jun 12, 2017 | 12.84 | 12.87 | 12.65 | 12.65 | 617 | -0.01(-0.08%) |
Jun 09, 2017 | 12.70 | 12.70 | 12.64 | 12.66 | 500 | -0.12(-0.94%) |
Jun 08, 2017 | 12.54 | 12.94 | 12.46 | 12.78 | 2,300 | +0.29(+2.32%) |
Jun 07, 2017 | 13.00 | 13.00 | 12.49 | 12.49 | 5,450 | -0.66(-5.02%) |
Jun 06, 2017 | 13.05 | 13.35 | 12.73 | 13.15 | 6,500 | +0.17(+1.31%) |
Jun 05, 2017 | 12.85 | 13.13 | 12.85 | 12.98 | 1,400 | -0.07(-0.54%) |
Jun 02, 2017 | 13.00 | 13.06 | 13.00 | 13.05 | 1,500 | +0.20(+1.56%) |
Jun 01, 2017 | 13.01 | 13.01 | 12.74 | 12.85 | 3,200 | -0.37(-2.80%) |
May 31, 2017 | 13.50 | 13.50 | 13.09 | 13.22 | 1,725 | -0.01(-0.08%) |
May 30, 2017 | 13.54 | 13.54 | 13.20 | 13.23 | 1,000 | -0.08(-0.60%) |
May 29, 2017 | 13.49 | 13.50 | 13.31 | 13.31 | 400 | -0.04(-0.30%) |
May 26, 2017 | 13.58 | 13.58 | 13.10 | 13.35 | 8,900 | -0.07(-0.52%) |
May 25, 2017 | 13.67 | 13.78 | 13.42 | 13.42 | 6,350 | -0.18(-1.32%) |
May 24, 2017 | 14.00 | 14.00 | 13.60 | 13.60 | 2,700 | -0.35(-2.51%) |
May 23, 2017 | 13.90 | 14.00 | 13.52 | 13.95 | 10,200 | +0.63(+4.73%) |
May 19, 2017 | 13.00 | 13.40 | 12.91 | 13.32 | 15,336 | +0.56(+4.39%) |
May 18, 2017 | 13.15 | 13.15 | 12.55 | 12.76 | 10,484 | -0.49(-3.70%) |
May 17, 2017 | 13.00 | 13.39 | 12.88 | 13.25 | 2,363 | +0.10(+0.76%) |
May 16, 2017 | 13.39 | 13.47 | 12.95 | 13.15 | 6,552 | -0.35(-2.59%) |
May 15, 2017 | 12.86 | 13.50 | 12.86 | 13.50 | 15,692 | +0.35(+2.66%) |
May 12, 2017 | 13.20 | 13.45 | 12.97 | 13.15 | 4,300 | -0.20(-1.50%) |
May 11, 2017 | 13.34 | 13.39 | 12.95 | 13.35 | 15,482 | -0.14(-1.04%) |
May 10, 2017 | 14.16 | 14.20 | 13.49 | 13.49 | 17,299 | -0.71(-5.00%) |
May 09, 2017 | 14.10 | 14.20 | 13.92 | 14.20 | 20,254 | +0.10(+0.71%) |
May 08, 2017 | 13.50 | 14.15 | 13.30 | 14.10 | 16,480 | +0.80(+6.02%) |
May 05, 2017 | 13.15 | 13.50 | 13.15 | 13.30 | 6,988 | -0.15(-1.12%) |
May 04, 2017 | 13.20 | 13.70 | 12.60 | 13.45 | 22,328 | +0.55(+4.26%) |
May 03, 2017 | 12.85 | 13.20 | 12.75 | 12.90 | 3,800 | -0.20(-1.53%) |
May 02, 2017 | 12.70 | 13.10 | 12.70 | 13.10 | 6,600 | +0.35(+2.75%) |