Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.70 | 10.98 | 10.59 | 10.95 | 163,271 | +0.28(+2.64%) |
Jul 28, 2017 | 10.50 | 10.93 | 10.50 | 10.67 | 84,637 | +0.14(+1.34%) |
Jul 27, 2017 | 10.98 | 11.07 | 10.39 | 10.53 | 161,577 | -0.45(-4.10%) |
Jul 26, 2017 | 10.95 | 11.09 | 10.90 | 10.98 | 81,984 | +0.03(+0.26%) |
Jul 25, 2017 | 10.98 | 11.07 | 10.87 | 10.95 | 152,389 | +0.00(+0.00%) |
Jul 24, 2017 | 11.15 | 11.15 | 10.95 | 10.95 | 76,808 | -0.23(-2.01%) |
Jul 21, 2017 | 11.29 | 11.29 | 11.01 | 11.18 | 108,414 | -0.03(-0.25%) |
Jul 20, 2017 | 11.40 | 11.40 | 11.12 | 11.21 | 108,728 | -0.03(-0.25%) |
Jul 19, 2017 | 10.90 | 11.46 | 10.52 | 11.23 | 259,182 | +0.25(+2.31%) |
Jul 18, 2017 | 10.33 | 10.98 | 10.25 | 10.98 | 133,485 | +0.59(+5.69%) |
Jul 17, 2017 | 10.93 | 10.93 | 10.28 | 10.39 | 263,071 | -0.45(-4.16%) |
Jul 14, 2017 | 10.67 | 11.04 | 10.55 | 10.84 | 209,819 | +0.14(+1.32%) |
Jul 13, 2017 | 10.81 | 10.84 | 10.62 | 10.70 | 100,015 | -0.11(-1.04%) |
Jul 12, 2017 | 10.64 | 10.81 | 10.59 | 10.81 | 118,880 | +0.23(+2.13%) |
Jul 11, 2017 | 10.56 | 10.84 | 10.36 | 10.59 | 177,276 | +0.08(+0.80%) |
Jul 10, 2017 | 10.33 | 10.62 | 10.22 | 10.50 | 160,446 | +0.08(+0.81%) |
Jul 07, 2017 | 10.28 | 10.59 | 10.22 | 10.42 | 120,828 | +0.14(+1.37%) |
Jul 06, 2017 | 10.31 | 10.31 | 10.16 | 10.28 | 92,147 | -0.06(-0.54%) |
Jul 05, 2017 | 10.36 | 10.45 | 10.31 | 10.33 | 89,460 | +0.00(+0.00%) |
Jul 03, 2017 | 10.47 | 10.52 | 10.14 | 10.33 | 83,106 | -0.11(-1.08%) |
Jun 30, 2017 | 10.50 | 10.56 | 10.39 | 10.45 | 300,537 | -0.03(-0.27%) |
Jun 29, 2017 | 10.39 | 10.53 | 10.28 | 10.47 | 153,471 | +0.08(+0.81%) |
Jun 28, 2017 | 10.33 | 10.53 | 10.22 | 10.39 | 266,509 | +0.08(+0.82%) |
Jun 27, 2017 | 10.19 | 10.32 | 9.985 | 10.31 | 180,225 | +0.11(+1.10%) |
Jun 26, 2017 | 9.855 | 10.47 | 9.855 | 10.19 | 133,446 | +0.34(+3.43%) |
Jun 23, 2017 | 9.574 | 9.912 | 9.489 | 9.855 | 332,168 | +0.28(+2.94%) |
Jun 22, 2017 | 9.658 | 9.770 | 9.433 | 9.574 | 113,119 | -0.08(-0.87%) |
Jun 21, 2017 | 10.19 | 10.19 | 9.658 | 9.658 | 120,993 | -0.51(-4.99%) |
Jun 20, 2017 | 10.08 | 10.33 | 9.912 | 10.16 | 210,750 | +0.08(+0.84%) |
Jun 19, 2017 | 9.574 | 10.19 | 9.574 | 10.08 | 460,596 | +0.56(+5.92%) |
Jun 16, 2017 | 8.842 | 9.574 | 8.842 | 9.517 | 591,995 | +0.59(+6.62%) |
Jun 15, 2017 | 8.616 | 8.982 | 8.616 | 8.926 | 455,995 | +0.25(+2.92%) |
Jun 14, 2017 | 8.701 | 8.785 | 8.532 | 8.673 | 299,910 | -0.06(-0.65%) |
Jun 13, 2017 | 8.701 | 8.729 | 8.588 | 8.729 | 376,846 | +0.08(+0.98%) |
Jun 12, 2017 | 8.729 | 8.729 | 8.588 | 8.644 | 362,628 | -0.08(-0.97%) |
Jun 09, 2017 | 8.673 | 8.827 | 8.616 | 8.729 | 578,958 | +0.06(+0.65%) |
Jun 08, 2017 | 8.504 | 8.673 | 8.391 | 8.673 | 568,114 | +0.11(+1.32%) |
Jun 07, 2017 | 8.419 | 8.588 | 8.363 | 8.560 | 380,052 | +0.28(+3.40%) |
Jun 06, 2017 | 8.166 | 8.475 | 8.166 | 8.278 | 93,390 | +0.11(+1.38%) |
Jun 05, 2017 | 8.138 | 8.222 | 8.138 | 8.166 | 157,292 | -0.03(-0.34%) |
Jun 02, 2017 | 8.419 | 8.504 | 8.081 | 8.194 | 329,288 | -0.08(-1.02%) |
Jun 01, 2017 | 8.447 | 8.475 | 8.053 | 8.278 | 361,135 | -0.20(-2.33%) |
May 31, 2017 | 8.644 | 8.644 | 8.081 | 8.475 | 94,604 | -0.11(-1.31%) |
May 30, 2017 | 8.419 | 8.785 | 8.419 | 8.588 | 332,001 | +0.17(+2.01%) |
May 26, 2017 | 8.025 | 8.532 | 7.940 | 8.419 | 257,602 | +0.45(+5.65%) |
May 25, 2017 | 7.969 | 8.208 | 7.856 | 7.969 | 273,184 | +0.03(+0.35%) |
May 24, 2017 | 7.884 | 8.025 | 7.828 | 7.940 | 188,696 | +0.08(+1.08%) |
May 23, 2017 | 7.912 | 7.912 | 7.743 | 7.856 | 64,875 | +0.06(+0.72%) |
May 22, 2017 | 8.307 | 8.588 | 7.715 | 7.800 | 132,448 | +0.03(+0.36%) |
May 19, 2017 | 7.940 | 7.983 | 7.715 | 7.772 | 146,169 | -0.05(-0.65%) |
May 18, 2017 | 7.683 | 7.906 | 7.655 | 7.822 | 311,103 | +0.19(+2.55%) |
May 17, 2017 | 7.822 | 7.878 | 7.544 | 7.627 | 111,414 | -0.28(-3.52%) |
May 16, 2017 | 7.906 | 8.045 | 7.822 | 7.906 | 36,253 | -0.06(-0.70%) |
May 15, 2017 | 8.017 | 8.156 | 7.878 | 7.961 | 78,930 | -0.08(-1.04%) |
May 12, 2017 | 8.128 | 8.156 | 8.045 | 8.045 | 40,155 | -0.08(-1.03%) |
May 11, 2017 | 8.379 | 8.379 | 8.073 | 8.128 | 49,653 | -0.17(-2.01%) |
May 10, 2017 | 8.101 | 8.295 | 8.101 | 8.295 | 57,432 | +0.14(+1.71%) |
May 09, 2017 | 8.240 | 8.240 | 8.073 | 8.156 | 38,109 | -0.08(-1.01%) |
May 08, 2017 | 7.961 | 8.546 | 7.961 | 8.240 | 102,092 | +0.28(+3.50%) |
May 05, 2017 | 8.017 | 8.045 | 7.934 | 7.961 | 14,090 | -0.03(-0.35%) |
May 04, 2017 | 8.045 | 8.073 | 7.989 | 7.989 | 30,003 | -0.08(-1.03%) |
May 03, 2017 | 8.212 | 8.268 | 7.989 | 8.073 | 82,984 | -0.14(-1.69%) |
May 02, 2017 | 8.435 | 8.435 | 8.128 | 8.212 | 41,320 | -0.06(-0.67%) |