Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.55 | 10.83 | 10.44 | 10.80 | 165,539 | +0.28(+2.64%) |
Jul 28, 2017 | 10.36 | 10.78 | 10.36 | 10.53 | 85,813 | +0.14(+1.34%) |
Jul 27, 2017 | 10.83 | 10.91 | 10.25 | 10.39 | 163,821 | -0.44(-4.10%) |
Jul 26, 2017 | 10.80 | 10.94 | 10.75 | 10.83 | 83,123 | +0.03(+0.26%) |
Jul 25, 2017 | 10.83 | 10.91 | 10.72 | 10.80 | 154,506 | +0.00(+0.00%) |
Jul 24, 2017 | 11.00 | 11.00 | 10.80 | 10.80 | 77,875 | -0.22(-2.02%) |
Jul 21, 2017 | 11.14 | 11.14 | 10.86 | 11.03 | 109,920 | -0.03(-0.25%) |
Jul 20, 2017 | 11.25 | 11.25 | 10.97 | 11.05 | 110,238 | -0.03(-0.25%) |
Jul 19, 2017 | 10.75 | 11.30 | 10.37 | 11.08 | 262,782 | +0.25(+2.31%) |
Jul 18, 2017 | 10.19 | 10.83 | 10.11 | 10.83 | 135,339 | +0.58(+5.69%) |
Jul 17, 2017 | 10.78 | 10.78 | 10.14 | 10.25 | 266,725 | -0.44(-4.16%) |
Jul 14, 2017 | 10.53 | 10.89 | 10.40 | 10.69 | 212,734 | +0.14(+1.32%) |
Jul 13, 2017 | 10.66 | 10.69 | 10.47 | 10.55 | 101,404 | -0.11(-1.04%) |
Jul 12, 2017 | 10.50 | 10.66 | 10.44 | 10.66 | 120,531 | +0.22(+2.13%) |
Jul 11, 2017 | 10.41 | 10.69 | 10.22 | 10.44 | 179,738 | +0.08(+0.80%) |
Jul 10, 2017 | 10.19 | 10.47 | 10.08 | 10.36 | 162,674 | +0.08(+0.81%) |
Jul 07, 2017 | 10.14 | 10.44 | 10.08 | 10.28 | 122,506 | +0.14(+1.37%) |
Jul 06, 2017 | 10.16 | 10.16 | 10.03 | 10.14 | 93,426 | -0.06(-0.54%) |
Jul 05, 2017 | 10.22 | 10.30 | 10.16 | 10.19 | 90,702 | +0.00(+0.00%) |
Jul 03, 2017 | 10.33 | 10.37 | 9.998 | 10.19 | 84,261 | -0.11(-1.08%) |
Jun 30, 2017 | 10.36 | 10.41 | 10.25 | 10.30 | 304,711 | -0.03(-0.27%) |
Jun 29, 2017 | 10.25 | 10.39 | 10.14 | 10.33 | 155,602 | +0.08(+0.81%) |
Jun 28, 2017 | 10.19 | 10.39 | 10.08 | 10.25 | 270,211 | +0.08(+0.82%) |
Jun 27, 2017 | 10.05 | 10.18 | 9.848 | 10.16 | 182,729 | +0.11(+1.10%) |
Jun 26, 2017 | 9.720 | 10.33 | 9.720 | 10.05 | 135,299 | +0.33(+3.43%) |
Jun 23, 2017 | 9.442 | 9.776 | 9.359 | 9.720 | 336,781 | +0.28(+2.94%) |
Jun 22, 2017 | 9.526 | 9.636 | 9.304 | 9.442 | 114,691 | -0.08(-0.87%) |
Jun 21, 2017 | 10.05 | 10.05 | 9.526 | 9.526 | 122,673 | -0.50(-4.99%) |
Jun 20, 2017 | 9.942 | 10.19 | 9.776 | 10.03 | 213,677 | +0.08(+0.84%) |
Jun 19, 2017 | 9.442 | 10.05 | 9.442 | 9.942 | 466,993 | +0.56(+5.92%) |
Jun 16, 2017 | 8.720 | 9.442 | 8.720 | 9.387 | 600,217 | +0.58(+6.62%) |
Jun 15, 2017 | 8.498 | 8.859 | 8.498 | 8.804 | 462,329 | +0.25(+2.92%) |
Jun 14, 2017 | 8.582 | 8.665 | 8.415 | 8.554 | 304,076 | -0.06(-0.65%) |
Jun 13, 2017 | 8.582 | 8.609 | 8.470 | 8.609 | 382,080 | +0.08(+0.98%) |
Jun 12, 2017 | 8.609 | 8.609 | 8.470 | 8.526 | 367,665 | -0.08(-0.97%) |
Jun 09, 2017 | 8.554 | 8.707 | 8.498 | 8.609 | 586,999 | +0.06(+0.65%) |
Jun 08, 2017 | 8.387 | 8.554 | 8.276 | 8.554 | 576,004 | +0.11(+1.32%) |
Jun 07, 2017 | 8.304 | 8.470 | 8.248 | 8.443 | 385,330 | +0.28(+3.40%) |
Jun 06, 2017 | 8.054 | 8.359 | 8.054 | 8.165 | 94,687 | +0.11(+1.38%) |
Jun 05, 2017 | 8.026 | 8.109 | 8.026 | 8.054 | 159,477 | -0.03(-0.34%) |
Jun 02, 2017 | 8.304 | 8.387 | 7.971 | 8.082 | 333,861 | -0.08(-1.02%) |
Jun 01, 2017 | 8.332 | 8.359 | 7.943 | 8.165 | 366,151 | -0.19(-2.33%) |
May 31, 2017 | 8.526 | 8.526 | 7.971 | 8.359 | 95,918 | -0.11(-1.31%) |
May 30, 2017 | 8.304 | 8.665 | 8.304 | 8.470 | 336,612 | +0.17(+2.01%) |
May 26, 2017 | 7.915 | 8.415 | 7.832 | 8.304 | 261,180 | +0.44(+5.65%) |
May 25, 2017 | 7.859 | 8.096 | 7.748 | 7.859 | 276,978 | +0.03(+0.35%) |
May 24, 2017 | 7.776 | 7.915 | 7.721 | 7.832 | 191,316 | +0.08(+1.08%) |
May 23, 2017 | 7.804 | 7.804 | 7.637 | 7.748 | 65,776 | +0.06(+0.72%) |
May 22, 2017 | 8.193 | 8.470 | 7.610 | 7.693 | 134,288 | +0.03(+0.36%) |
May 19, 2017 | 7.832 | 7.873 | 7.610 | 7.665 | 148,199 | -0.05(-0.65%) |
May 18, 2017 | 7.578 | 7.797 | 7.550 | 7.715 | 315,424 | +0.19(+2.55%) |
May 17, 2017 | 7.715 | 7.770 | 7.441 | 7.523 | 112,961 | -0.27(-3.52%) |
May 16, 2017 | 7.797 | 7.935 | 7.715 | 7.797 | 36,757 | -0.05(-0.70%) |
May 15, 2017 | 7.907 | 8.045 | 7.770 | 7.852 | 80,027 | -0.08(-1.04%) |
May 12, 2017 | 8.017 | 8.045 | 7.935 | 7.935 | 40,712 | -0.08(-1.03%) |
May 11, 2017 | 8.264 | 8.264 | 7.962 | 8.017 | 50,342 | -0.16(-2.01%) |
May 10, 2017 | 7.990 | 8.182 | 7.990 | 8.182 | 58,230 | +0.14(+1.71%) |
May 09, 2017 | 8.127 | 8.127 | 7.962 | 8.045 | 38,638 | -0.08(-1.01%) |
May 08, 2017 | 7.852 | 8.429 | 7.852 | 8.127 | 103,510 | +0.27(+3.50%) |
May 05, 2017 | 7.907 | 7.935 | 7.825 | 7.852 | 14,286 | -0.03(-0.35%) |
May 04, 2017 | 7.935 | 7.962 | 7.880 | 7.880 | 30,419 | -0.08(-1.03%) |
May 03, 2017 | 8.099 | 8.154 | 7.880 | 7.962 | 84,137 | -0.14(-1.69%) |
May 02, 2017 | 8.319 | 8.319 | 8.017 | 8.099 | 41,894 | -0.05(-0.67%) |