Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 9.550 | 9.600 | 9.150 | 9.200 | 137,944 | -0.40(-4.17%) |
Jul 28, 2017 | 9.650 | 10.00 | 9.550 | 9.600 | 90,343 | -0.15(-1.54%) |
Jul 27, 2017 | 10.10 | 10.15 | 9.462 | 9.750 | 182,327 | -0.30(-2.99%) |
Jul 26, 2017 | 9.850 | 10.30 | 9.850 | 10.05 | 80,194 | +0.20(+2.03%) |
Jul 25, 2017 | 10.25 | 10.30 | 9.800 | 9.850 | 93,182 | -0.35(-3.43%) |
Jul 24, 2017 | 10.20 | 10.30 | 9.900 | 10.20 | 80,438 | +0.00(+0.00%) |
Jul 21, 2017 | 10.20 | 10.45 | 10.10 | 10.20 | 136,566 | +0.10(+0.99%) |
Jul 20, 2017 | 9.850 | 10.05 | 9.836 | 10.10 | 73,486 | +0.25(+2.54%) |
Jul 19, 2017 | 10.05 | 10.35 | 9.800 | 9.850 | 102,102 | -0.20(-1.99%) |
Jul 18, 2017 | 10.20 | 10.33 | 9.660 | 10.05 | 169,978 | -0.15(-1.47%) |
Jul 17, 2017 | 10.50 | 10.60 | 10.20 | 10.20 | 183,007 | -0.15(-1.45%) |
Jul 14, 2017 | 9.500 | 10.50 | 9.450 | 10.35 | 355,892 | +0.85(+8.95%) |
Jul 13, 2017 | 9.400 | 9.550 | 9.250 | 9.500 | 121,564 | +0.15(+1.60%) |
Jul 12, 2017 | 9.200 | 9.400 | 9.195 | 9.350 | 106,305 | +0.20(+2.19%) |
Jul 11, 2017 | 9.150 | 9.300 | 8.927 | 9.150 | 139,033 | +0.05(+0.55%) |
Jul 10, 2017 | 9.400 | 9.500 | 9.000 | 9.100 | 128,917 | -0.35(-3.70%) |
Jul 07, 2017 | 9.250 | 9.500 | 9.100 | 9.450 | 153,750 | +0.25(+2.72%) |
Jul 06, 2017 | 9.200 | 9.400 | 9.100 | 9.200 | 155,428 | -0.05(-0.54%) |
Jul 05, 2017 | 9.250 | 9.500 | 9.100 | 9.250 | 145,392 | +0.00(+0.00%) |
Jul 03, 2017 | 9.300 | 9.300 | 9.000 | 9.250 | 94,805 | +0.05(+0.54%) |
Jun 30, 2017 | 9.300 | 9.300 | 9.150 | 9.200 | 96,148 | -0.05(-0.54%) |
Jun 29, 2017 | 9.250 | 9.300 | 9.000 | 9.250 | 182,026 | -0.10(-1.07%) |
Jun 28, 2017 | 9.050 | 9.450 | 8.973 | 9.350 | 363,756 | +0.30(+3.31%) |
Jun 27, 2017 | 9.450 | 9.600 | 8.850 | 9.050 | 316,133 | -0.40(-4.23%) |
Jun 26, 2017 | 9.100 | 9.550 | 8.610 | 9.450 | 413,695 | +0.35(+3.85%) |
Jun 23, 2017 | 9.650 | 9.100 | 1,335,461 | +0.60(+7.06%) | ||
Jun 22, 2017 | 8.250 | 8.700 | 8.200 | 8.500 | 386,532 | +0.15(+1.80%) |
Jun 21, 2017 | 8.350 | 8.550 | 8.250 | 8.350 | 389,793 | +0.05(+0.60%) |
Jun 20, 2017 | 8.050 | 8.550 | 8.050 | 8.300 | 353,963 | +0.10(+1.22%) |
Jun 19, 2017 | 8.100 | 8.300 | 8.100 | 8.200 | 349,337 | -0.10(-1.20%) |
Jun 16, 2017 | 7.600 | 8.325 | 7.550 | 8.300 | 691,218 | +0.60(+7.79%) |
Jun 15, 2017 | 7.600 | 8.100 | 7.550 | 7.700 | 291,974 | +0.05(+0.65%) |
Jun 14, 2017 | 7.650 | 7.800 | 7.400 | 7.650 | 261,729 | +0.00(+0.00%) |
Jun 13, 2017 | 7.550 | 7.800 | 7.550 | 7.650 | 163,533 | +0.05(+0.66%) |
Jun 12, 2017 | 7.400 | 7.650 | 7.400 | 7.600 | 105,359 | +0.15(+2.01%) |
Jun 09, 2017 | 7.650 | 7.725 | 7.350 | 7.450 | 179,424 | -0.20(-2.61%) |
Jun 08, 2017 | 7.650 | 7.800 | 7.400 | 7.650 | 258,776 | +0.05(+0.66%) |
Jun 07, 2017 | 7.650 | 7.750 | 7.300 | 7.600 | 281,560 | +0.00(+0.00%) |
Jun 06, 2017 | 7.650 | 7.895 | 7.500 | 7.600 | 192,570 | -0.05(-0.65%) |
Jun 05, 2017 | 8.000 | 8.000 | 7.650 | 7.650 | 101,478 | -0.30(-3.77%) |
Jun 02, 2017 | 7.900 | 8.250 | 7.850 | 7.950 | 226,116 | +0.15(+1.92%) |
Jun 01, 2017 | 8.000 | 8.000 | 7.775 | 7.800 | 124,421 | -0.10(-1.27%) |
May 31, 2017 | 8.050 | 8.125 | 7.800 | 7.900 | 112,692 | -0.20(-2.47%) |
May 30, 2017 | 8.450 | 8.578 | 7.900 | 8.100 | 113,897 | -0.35(-4.14%) |
May 26, 2017 | 8.350 | 8.550 | 8.300 | 8.450 | 108,522 | +0.10(+1.20%) |
May 25, 2017 | 8.350 | 8.400 | 8.150 | 8.350 | 98,453 | +0.10(+1.21%) |
May 24, 2017 | 8.100 | 8.350 | 8.050 | 8.250 | 74,006 | +0.15(+1.85%) |
May 23, 2017 | 8.100 | 8.150 | 7.900 | 8.100 | 121,428 | +0.05(+0.62%) |
May 22, 2017 | 8.350 | 8.400 | 8.000 | 8.050 | 139,912 | -0.30(-3.59%) |
May 19, 2017 | 8.450 | 8.573 | 8.250 | 8.350 | 64,885 | -0.10(-1.18%) |
May 18, 2017 | 8.200 | 8.550 | 8.200 | 8.450 | 97,787 | +0.25(+3.05%) |
May 17, 2017 | 8.450 | 8.450 | 8.100 | 8.200 | 166,028 | -0.50(-5.75%) |
May 16, 2017 | 8.600 | 8.750 | 8.500 | 8.700 | 145,063 | +0.15(+1.75%) |
May 15, 2017 | 8.300 | 8.750 | 8.250 | 8.550 | 142,417 | +0.30(+3.64%) |
May 12, 2017 | 8.000 | 8.350 | 7.800 | 8.250 | 165,203 | +0.20(+2.48%) |
May 11, 2017 | 7.750 | 8.150 | 7.650 | 8.050 | 194,369 | +0.20(+2.55%) |
May 10, 2017 | 7.950 | 8.050 | 7.850 | 7.850 | 75,288 | -0.10(-1.26%) |
May 09, 2017 | 8.150 | 8.200 | 7.850 | 7.950 | 102,284 | -0.25(-3.05%) |
May 08, 2017 | 7.900 | 8.250 | 7.900 | 8.200 | 122,585 | +0.30(+3.80%) |
May 05, 2017 | 8.200 | 8.245 | 7.875 | 7.900 | 147,361 | -0.30(-3.66%) |
May 04, 2017 | 8.300 | 8.300 | 7.900 | 8.200 | 101,993 | +0.00(+0.00%) |
May 03, 2017 | 8.550 | 8.677 | 8.200 | 8.200 | 130,821 | -0.45(-5.20%) |
May 02, 2017 | 8.750 | 8.850 | 8.350 | 8.650 | 115,284 | +0.00(+0.00%) |