Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.10 | 11.40 | 10.80 | 11.35 | 205,861 | +0.35(+3.18%) |
Jul 28, 2017 | 10.85 | 11.00 | 10.45 | 11.00 | 131,867 | +0.15(+1.38%) |
Jul 27, 2017 | 11.50 | 11.50 | 10.15 | 10.85 | 314,312 | -0.65(-5.65%) |
Jul 26, 2017 | 11.25 | 11.55 | 11.10 | 11.50 | 360,189 | +0.30(+2.68%) |
Jul 25, 2017 | 10.65 | 11.40 | 10.55 | 11.20 | 975,068 | +0.60(+5.66%) |
Jul 24, 2017 | 10.60 | 10.70 | 10.40 | 10.60 | 162,014 | +0.00(+0.00%) |
Jul 21, 2017 | 10.80 | 10.90 | 10.40 | 10.60 | 259,091 | -0.15(-1.40%) |
Jul 20, 2017 | 10.80 | 9.850 | 10.75 | 798,614 | +1.25(+13.16%) | |
Jul 19, 2017 | 9.400 | 9.550 | 9.200 | 9.500 | 200,850 | +0.20(+2.15%) |
Jul 18, 2017 | 9.300 | 9.300 | 9.100 | 9.300 | 56,314 | +0.00(+0.00%) |
Jul 17, 2017 | 9.600 | 9.600 | 9.200 | 9.300 | 51,275 | -0.30(-3.12%) |
Jul 14, 2017 | 9.350 | 9.600 | 9.250 | 9.600 | 24,655 | +0.20(+2.13%) |
Jul 13, 2017 | 9.500 | 9.550 | 9.200 | 9.400 | 49,605 | -0.10(-1.05%) |
Jul 12, 2017 | 9.400 | 9.551 | 9.300 | 9.500 | 95,064 | +0.15(+1.60%) |
Jul 11, 2017 | 9.550 | 9.550 | 9.150 | 9.350 | 61,184 | -0.10(-1.06%) |
Jul 10, 2017 | 9.500 | 9.550 | 9.300 | 9.450 | 45,586 | +0.05(+0.53%) |
Jul 07, 2017 | 9.150 | 9.500 | 8.875 | 9.400 | 81,463 | +0.20(+2.17%) |
Jul 06, 2017 | 9.200 | 9.250 | 9.000 | 9.200 | 39,829 | +0.05(+0.55%) |
Jul 05, 2017 | 9.050 | 9.250 | 8.900 | 9.150 | 59,971 | +0.10(+1.10%) |
Jul 03, 2017 | 9.350 | 9.600 | 9.050 | 9.050 | 76,004 | -0.25(-2.69%) |
Jun 30, 2017 | 8.750 | 9.450 | 8.750 | 9.300 | 209,863 | +0.55(+6.29%) |
Jun 29, 2017 | 8.850 | 8.900 | 8.425 | 8.750 | 70,012 | -0.10(-1.13%) |
Jun 28, 2017 | 8.900 | 9.250 | 8.750 | 8.850 | 59,283 | -0.05(-0.56%) |
Jun 27, 2017 | 8.650 | 9.500 | 8.450 | 8.900 | 164,298 | +0.25(+2.89%) |
Jun 26, 2017 | 8.000 | 8.900 | 7.900 | 8.650 | 960,611 | +0.70(+8.81%) |
Jun 23, 2017 | 8.000 | 8.200 | 7.950 | 7.950 | 493,140 | -0.10(-1.24%) |
Jun 22, 2017 | 8.000 | 8.100 | 7.900 | 8.050 | 281,607 | +0.10(+1.26%) |
Jun 21, 2017 | 7.750 | 8.050 | 7.700 | 7.950 | 88,980 | +0.15(+1.92%) |
Jun 20, 2017 | 8.000 | 8.000 | 7.700 | 7.800 | 28,764 | -0.20(-2.50%) |
Jun 19, 2017 | 8.000 | 8.150 | 7.801 | 8.000 | 192,216 | +0.00(+0.00%) |
Jun 16, 2017 | 7.900 | 8.300 | 7.650 | 8.000 | 193,720 | +0.20(+2.56%) |
Jun 15, 2017 | 7.450 | 7.850 | 7.450 | 7.800 | 188,424 | +0.15(+1.96%) |
Jun 14, 2017 | 7.800 | 7.850 | 7.450 | 7.650 | 46,187 | -0.15(-1.92%) |
Jun 13, 2017 | 7.700 | 7.900 | 7.627 | 7.800 | 57,078 | +0.05(+0.65%) |
Jun 12, 2017 | 7.650 | 7.900 | 7.400 | 7.750 | 75,154 | +0.10(+1.31%) |
Jun 09, 2017 | 8.250 | 8.350 | 7.650 | 7.650 | 110,035 | -0.60(-7.27%) |
Jun 08, 2017 | 7.900 | 8.300 | 7.750 | 8.250 | 80,313 | +0.30(+3.77%) |
Jun 07, 2017 | 8.000 | 8.200 | 7.750 | 7.950 | 27,327 | -0.05(-0.62%) |
Jun 06, 2017 | 7.900 | 8.150 | 7.600 | 8.000 | 78,630 | +0.05(+0.63%) |
Jun 05, 2017 | 8.050 | 8.050 | 7.900 | 7.950 | 16,065 | -0.05(-0.62%) |
Jun 02, 2017 | 8.150 | 8.200 | 8.000 | 8.000 | 40,551 | -0.15(-1.84%) |
Jun 01, 2017 | 8.300 | 8.300 | 8.150 | 8.150 | 16,485 | -0.15(-1.81%) |
May 31, 2017 | 8.200 | 8.400 | 8.050 | 8.300 | 22,046 | +0.10(+1.22%) |
May 30, 2017 | 8.000 | 8.400 | 8.000 | 8.200 | 24,209 | +0.10(+1.23%) |
May 26, 2017 | 8.150 | 8.150 | 8.000 | 8.100 | 30,993 | -0.10(-1.22%) |
May 25, 2017 | 8.350 | 8.350 | 8.100 | 8.200 | 43,338 | -0.15(-1.80%) |
May 24, 2017 | 8.350 | 8.400 | 8.300 | 8.350 | 34,436 | +0.00(+0.00%) |
May 23, 2017 | 8.450 | 8.450 | 8.300 | 8.350 | 35,230 | -0.10(-1.18%) |
May 22, 2017 | 8.300 | 8.750 | 8.300 | 8.450 | 107,826 | +0.15(+1.81%) |
May 19, 2017 | 8.300 | 8.450 | 8.200 | 8.300 | 91,706 | +0.00(+0.00%) |
May 18, 2017 | 8.250 | 8.450 | 8.200 | 8.300 | 40,109 | -0.05(-0.60%) |
May 17, 2017 | 8.600 | 8.600 | 8.250 | 8.350 | 101,349 | -0.25(-2.91%) |
May 16, 2017 | 8.700 | 8.750 | 8.450 | 8.600 | 72,901 | -0.15(-1.71%) |
May 15, 2017 | 8.750 | 8.830 | 8.600 | 8.750 | 71,708 | +0.05(+0.57%) |
May 12, 2017 | 8.700 | 8.750 | 8.137 | 8.700 | 104,836 | +0.00(+0.00%) |
May 11, 2017 | 8.850 | 8.900 | 8.450 | 8.700 | 65,635 | -0.20(-2.25%) |
May 10, 2017 | 8.950 | 9.000 | 8.800 | 8.900 | 89,833 | +0.00(+0.00%) |
May 09, 2017 | 8.850 | 9.000 | 8.800 | 8.900 | 130,726 | +0.05(+0.56%) |
May 08, 2017 | 8.500 | 8.950 | 8.350 | 8.850 | 190,536 | +0.35(+4.12%) |
May 05, 2017 | 8.300 | 8.650 | 8.250 | 8.500 | 207,072 | +0.20(+2.41%) |
May 04, 2017 | 8.300 | 8.700 | 8.150 | 8.300 | 231,541 | -0.10(-1.19%) |
May 03, 2017 | 9.050 | 9.100 | 8.075 | 8.400 | 233,651 | -0.65(-7.18%) |
May 02, 2017 | 9.050 | 9.200 | 8.900 | 9.050 | 168,778 | +0.05(+0.56%) |