Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.75 | 10.90 | 10.22 | 10.35 | 546,005 | -0.30(-2.82%) |
Jul 28, 2017 | 10.35 | 10.71 | 10.30 | 10.65 | 461,708 | +0.15(+1.43%) |
Jul 27, 2017 | 9.350 | 10.64 | 9.350 | 10.50 | 661,806 | +1.15(+12.30%) |
Jul 26, 2017 | 9.300 | 9.400 | 9.200 | 9.350 | 290,136 | +0.05(+0.54%) |
Jul 25, 2017 | 9.300 | 9.500 | 9.250 | 9.300 | 230,747 | +0.00(+0.00%) |
Jul 24, 2017 | 9.150 | 9.350 | 9.150 | 9.300 | 201,986 | +0.00(+0.00%) |
Jul 21, 2017 | 9.650 | 9.850 | 9.300 | 9.300 | 279,138 | -0.30(-3.12%) |
Jul 20, 2017 | 9.700 | 9.400 | 9.600 | 159,532 | +0.05(+0.52%) | |
Jul 19, 2017 | 9.300 | 9.650 | 9.300 | 9.550 | 335,740 | +0.30(+3.24%) |
Jul 18, 2017 | 9.500 | 9.550 | 9.100 | 9.250 | 460,402 | -0.20(-2.12%) |
Jul 17, 2017 | 9.600 | 9.700 | 9.350 | 9.450 | 215,860 | -0.15(-1.56%) |
Jul 14, 2017 | 9.450 | 9.650 | 9.400 | 9.600 | 151,775 | +0.15(+1.59%) |
Jul 13, 2017 | 9.450 | 9.600 | 9.250 | 9.450 | 306,815 | +0.05(+0.53%) |
Jul 12, 2017 | 9.450 | 9.525 | 9.225 | 9.400 | 355,699 | +0.05(+0.53%) |
Jul 11, 2017 | 9.350 | 9.500 | 9.250 | 9.350 | 268,294 | +0.05(+0.54%) |
Jul 10, 2017 | 9.250 | 9.550 | 9.200 | 9.300 | 314,118 | -0.05(-0.53%) |
Jul 07, 2017 | 9.300 | 9.450 | 9.300 | 9.350 | 410,562 | +0.05(+0.54%) |
Jul 06, 2017 | 9.300 | 9.450 | 9.250 | 9.300 | 288,438 | +0.00(+0.00%) |
Jul 05, 2017 | 9.350 | 9.450 | 9.050 | 9.300 | 414,958 | -0.05(-0.53%) |
Jul 03, 2017 | 9.350 | 9.500 | 9.250 | 9.350 | 158,376 | +0.00(+0.00%) |
Jun 30, 2017 | 9.300 | 9.450 | 9.200 | 9.350 | 229,895 | +0.05(+0.54%) |
Jun 29, 2017 | 9.200 | 9.500 | 9.150 | 9.300 | 463,740 | +0.20(+2.20%) |
Jun 28, 2017 | 9.000 | 9.200 | 8.975 | 9.100 | 323,136 | +0.05(+0.55%) |
Jun 27, 2017 | 8.850 | 9.400 | 8.850 | 9.050 | 398,080 | +0.15(+1.69%) |
Jun 26, 2017 | 8.200 | 9.000 | 8.100 | 8.900 | 333,072 | +0.75(+9.20%) |
Jun 23, 2017 | 8.100 | 8.150 | 459,968 | -0.10(-1.21%) | ||
Jun 22, 2017 | 8.050 | 8.350 | 8.050 | 8.250 | 256,892 | +0.20(+2.48%) |
Jun 21, 2017 | 8.050 | 8.125 | 7.800 | 8.050 | 499,494 | -0.05(-0.62%) |
Jun 20, 2017 | 8.100 | 8.295 | 8.025 | 8.100 | 279,271 | +0.00(+0.00%) |
Jun 19, 2017 | 8.350 | 8.350 | 8.100 | 8.100 | 260,488 | -0.20(-2.41%) |
Jun 16, 2017 | 8.150 | 8.300 | 8.050 | 8.300 | 937,229 | +0.10(+1.22%) |
Jun 15, 2017 | 8.350 | 8.550 | 8.050 | 8.200 | 163,993 | -0.25(-2.96%) |
Jun 14, 2017 | 8.600 | 8.600 | 8.350 | 8.450 | 236,052 | -0.15(-1.74%) |
Jun 13, 2017 | 8.700 | 8.875 | 8.550 | 8.600 | 237,805 | +0.00(+0.00%) |
Jun 12, 2017 | 8.900 | 9.200 | 8.550 | 8.600 | 287,709 | -0.30(-3.37%) |
Jun 09, 2017 | 8.600 | 8.950 | 8.500 | 8.900 | 381,109 | +0.25(+2.89%) |
Jun 08, 2017 | 8.250 | 8.750 | 8.100 | 8.650 | 260,858 | +0.40(+4.85%) |
Jun 07, 2017 | 8.250 | 8.400 | 8.100 | 8.250 | 309,318 | +0.00(+0.00%) |
Jun 06, 2017 | 8.350 | 8.400 | 8.150 | 8.250 | 216,491 | -0.15(-1.79%) |
Jun 05, 2017 | 8.500 | 8.555 | 8.300 | 8.400 | 193,190 | -0.12(-1.47%) |
Jun 02, 2017 | 8.550 | 8.750 | 8.450 | 8.525 | 230,194 | -0.03(-0.29%) |
Jun 01, 2017 | 8.200 | 8.600 | 8.175 | 8.550 | 259,047 | +0.40(+4.91%) |
May 31, 2017 | 8.200 | 8.250 | 8.100 | 8.150 | 546,961 | -0.05(-0.61%) |
May 30, 2017 | 8.400 | 8.500 | 8.100 | 8.200 | 465,909 | -0.25(-2.96%) |
May 26, 2017 | 8.050 | 8.600 | 8.050 | 8.450 | 378,284 | +0.30(+3.68%) |
May 25, 2017 | 8.750 | 8.800 | 8.000 | 8.150 | 571,596 | -0.55(-6.32%) |
May 24, 2017 | 8.550 | 8.900 | 8.500 | 8.700 | 447,938 | +0.10(+1.16%) |
May 23, 2017 | 8.800 | 8.900 | 8.500 | 8.600 | 448,465 | -0.15(-1.71%) |
May 22, 2017 | 8.850 | 9.000 | 8.700 | 8.750 | 219,284 | -0.10(-1.13%) |
May 19, 2017 | 8.850 | 8.950 | 8.550 | 8.850 | 347,686 | +0.00(+0.00%) |
May 18, 2017 | 8.750 | 8.900 | 8.650 | 8.850 | 333,481 | +0.10(+1.14%) |
May 17, 2017 | 8.900 | 8.950 | 8.550 | 8.750 | 613,992 | -0.25(-2.78%) |
May 16, 2017 | 9.250 | 9.250 | 8.950 | 9.000 | 535,958 | -0.20(-2.17%) |
May 15, 2017 | 9.600 | 9.900 | 9.100 | 9.200 | 711,179 | -0.60(-6.12%) |
May 12, 2017 | 9.900 | 10.00 | 9.650 | 9.800 | 511,868 | -0.15(-1.51%) |
May 11, 2017 | 10.05 | 10.50 | 9.850 | 9.950 | 454,956 | -0.05(-0.50%) |
May 10, 2017 | 10.55 | 10.78 | 10.00 | 10.00 | 686,342 | -1.00(-9.09%) |
May 09, 2017 | 10.70 | 11.20 | 10.65 | 11.00 | 444,635 | +0.30(+2.80%) |
May 08, 2017 | 10.70 | 11.00 | 10.65 | 10.70 | 257,484 | -0.05(-0.47%) |
May 05, 2017 | 10.60 | 11.00 | 10.50 | 10.75 | 421,513 | +0.25(+2.38%) |
May 04, 2017 | 10.80 | 10.95 | 10.40 | 10.50 | 338,061 | -0.30(-2.78%) |
May 03, 2017 | 11.20 | 11.35 | 10.55 | 10.80 | 570,787 | -0.45(-4.00%) |
May 02, 2017 | 12.05 | 12.22 | 11.15 | 11.25 | 691,492 | -0.75(-6.25%) |