Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.65 | 11.90 | 11.53 | 11.65 | 383,433 | +0.05(+0.43%) |
Jul 28, 2017 | 11.20 | 11.75 | 11.20 | 11.60 | 470,355 | +0.50(+4.50%) |
Jul 27, 2017 | 11.55 | 11.65 | 11.06 | 11.10 | 527,684 | -0.45(-3.90%) |
Jul 26, 2017 | 11.10 | 11.65 | 11.10 | 11.55 | 704,745 | +0.30(+2.67%) |
Jul 25, 2017 | 11.65 | 11.78 | 11.15 | 11.25 | 499,877 | -0.40(-3.43%) |
Jul 24, 2017 | 11.80 | 11.80 | 11.53 | 11.65 | 361,032 | -0.10(-0.85%) |
Jul 21, 2017 | 11.90 | 12.00 | 11.70 | 11.75 | 271,698 | -0.05(-0.42%) |
Jul 20, 2017 | 11.90 | 12.07 | 11.75 | 11.80 | 409,740 | -0.15(-1.26%) |
Jul 19, 2017 | 11.80 | 12.00 | 11.80 | 11.95 | 357,894 | +0.15(+1.27%) |
Jul 18, 2017 | 11.50 | 11.85 | 11.45 | 11.80 | 414,584 | +0.40(+3.51%) |
Jul 17, 2017 | 11.20 | 11.44 | 11.15 | 11.40 | 424,030 | +0.40(+3.64%) |
Jul 14, 2017 | 11.10 | 11.21 | 10.95 | 11.00 | 439,484 | +0.05(+0.46%) |
Jul 13, 2017 | 11.25 | 11.40 | 10.94 | 10.95 | 423,084 | -0.30(-2.67%) |
Jul 12, 2017 | 11.15 | 11.32 | 10.97 | 11.25 | 527,547 | +0.25(+2.27%) |
Jul 11, 2017 | 10.80 | 11.05 | 10.75 | 11.00 | 603,030 | +0.10(+0.92%) |
Jul 10, 2017 | 10.75 | 11.01 | 10.70 | 10.90 | 577,348 | +0.10(+0.93%) |
Jul 07, 2017 | 10.85 | 11.00 | 10.75 | 10.80 | 441,364 | -0.10(-0.92%) |
Jul 06, 2017 | 10.70 | 11.10 | 10.70 | 10.90 | 538,273 | +0.05(+0.46%) |
Jul 05, 2017 | 10.50 | 10.93 | 10.40 | 10.85 | 538,993 | +0.40(+3.83%) |
Jul 03, 2017 | 10.60 | 10.65 | 10.35 | 10.45 | 164,836 | -0.35(-3.24%) |
Jun 30, 2017 | 10.45 | 10.95 | 10.45 | 10.80 | 443,368 | +0.25(+2.37%) |
Jun 29, 2017 | 10.60 | 10.75 | 10.45 | 10.55 | 380,603 | -0.20(-1.86%) |
Jun 28, 2017 | 10.70 | 10.80 | 10.44 | 10.75 | 232,394 | +0.10(+0.94%) |
Jun 27, 2017 | 10.65 | 10.80 | 10.51 | 10.65 | 248,384 | +0.00(+0.00%) |
Jun 26, 2017 | 10.55 | 10.90 | 10.50 | 10.65 | 328,879 | -0.15(-1.39%) |
Jun 23, 2017 | 10.05 | 10.80 | 10.05 | 10.80 | 1,059,905 | +0.80(+8.00%) |
Jun 22, 2017 | 9.900 | 10.00 | 9.800 | 10.00 | 401,993 | +0.20(+2.04%) |
Jun 21, 2017 | 9.500 | 9.850 | 9.500 | 9.800 | 325,915 | +0.20(+2.08%) |
Jun 20, 2017 | 9.700 | 9.710 | 9.510 | 9.600 | 511,812 | -0.05(-0.52%) |
Jun 19, 2017 | 9.750 | 9.875 | 9.600 | 9.650 | 601,192 | -0.10(-1.03%) |
Jun 16, 2017 | 9.800 | 10.00 | 9.700 | 9.750 | 3,005,384 | +0.00(+0.00%) |
Jun 15, 2017 | 9.750 | 10.10 | 9.650 | 9.750 | 911,968 | -0.20(-2.01%) |
Jun 14, 2017 | 10.75 | 10.80 | 9.875 | 9.950 | 1,058,973 | -0.65(-6.13%) |
Jun 13, 2017 | 10.05 | 10.72 | 10.05 | 10.60 | 613,313 | +0.35(+3.41%) |
Jun 12, 2017 | 9.800 | 10.38 | 9.750 | 10.25 | 630,679 | +0.30(+3.02%) |
Jun 09, 2017 | 10.05 | 10.05 | 9.800 | 9.950 | 516,955 | -0.20(-1.97%) |
Jun 08, 2017 | 10.45 | 10.50 | 9.875 | 10.15 | 640,718 | -0.40(-3.79%) |
Jun 07, 2017 | 10.55 | 10.75 | 10.30 | 10.55 | 439,519 | -0.20(-1.86%) |
Jun 06, 2017 | 10.35 | 10.78 | 10.25 | 10.75 | 818,121 | +0.55(+5.39%) |
Jun 05, 2017 | 10.20 | 10.38 | 10.00 | 10.20 | 412,656 | -0.05(-0.49%) |
Jun 02, 2017 | 10.10 | 10.55 | 10.10 | 10.25 | 422,895 | +0.20(+1.99%) |
Jun 01, 2017 | 10.05 | 10.20 | 10.00 | 10.05 | 298,166 | -0.20(-1.95%) |
May 31, 2017 | 10.10 | 10.30 | 9.900 | 10.25 | 482,279 | +0.10(+0.99%) |
May 30, 2017 | 10.10 | 10.29 | 10.10 | 10.15 | 286,329 | -0.20(-1.93%) |
May 26, 2017 | 10.70 | 10.70 | 10.25 | 10.35 | 466,513 | +0.00(+0.00%) |
May 25, 2017 | 10.30 | 10.40 | 10.10 | 10.35 | 547,237 | -0.10(-0.96%) |
May 24, 2017 | 10.30 | 10.55 | 9.825 | 10.45 | 1,123,924 | +0.05(+0.48%) |
May 23, 2017 | 10.85 | 10.90 | 10.30 | 10.40 | 748,515 | -0.45(-4.15%) |
May 22, 2017 | 10.80 | 10.95 | 10.65 | 10.85 | 415,186 | +0.05(+0.46%) |
May 19, 2017 | 11.05 | 11.10 | 10.70 | 10.80 | 1,087,700 | -0.10(-0.92%) |
May 18, 2017 | 11.00 | 11.00 | 10.70 | 10.90 | 488,781 | -0.25(-2.24%) |
May 17, 2017 | 11.20 | 11.45 | 11.00 | 11.15 | 688,507 | +0.15(+1.36%) |
May 16, 2017 | 10.75 | 11.05 | 10.70 | 11.00 | 470,233 | +0.25(+2.33%) |
May 15, 2017 | 11.10 | 11.15 | 10.40 | 10.75 | 469,758 | -0.20(-1.83%) |
May 12, 2017 | 10.80 | 11.15 | 10.80 | 10.95 | 629,391 | +0.25(+2.34%) |
May 11, 2017 | 10.35 | 10.70 | 10.25 | 10.70 | 579,707 | +0.35(+3.38%) |
May 10, 2017 | 10.25 | 10.40 | 10.18 | 10.35 | 396,878 | +0.15(+1.47%) |
May 09, 2017 | 10.30 | 10.41 | 10.05 | 10.20 | 708,661 | -0.20(-1.92%) |
May 08, 2017 | 10.30 | 10.45 | 10.05 | 10.40 | 535,774 | +0.15(+1.46%) |
May 05, 2017 | 10.10 | 10.39 | 10.00 | 10.25 | 607,397 | +0.25(+2.50%) |
May 04, 2017 | 10.20 | 10.30 | 9.825 | 10.00 | 1,173,041 | -0.40(-3.85%) |
May 03, 2017 | 10.35 | 10.80 | 10.15 | 10.40 | 995,778 | +0.05(+0.48%) |
May 02, 2017 | 10.15 | 10.40 | 10.10 | 10.35 | 705,675 | +0.15(+1.47%) |