Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.140 | 9.420 | 9.080 | 9.330 | 8,825,560 | +0.30(+3.32%) |
Aug 30, 2017 | 8.870 | 9.060 | 8.790 | 9.030 | 8,708,343 | +0.08(+0.89%) |
Aug 29, 2017 | 8.940 | 9.060 | 8.820 | 8.950 | 10,982,668 | -0.08(-0.89%) |
Aug 28, 2017 | 9.130 | 9.170 | 8.890 | 9.030 | 5,346,998 | -0.12(-1.31%) |
Aug 25, 2017 | 9.330 | 9.360 | 9.150 | 9.150 | 6,657,305 | -0.14(-1.51%) |
Aug 24, 2017 | 9.240 | 9.480 | 9.230 | 9.290 | 13,389,056 | +0.04(+0.43%) |
Aug 23, 2017 | 9.030 | 9.385 | 9.020 | 9.250 | 6,696,870 | +0.16(+1.76%) |
Aug 22, 2017 | 9.080 | 9.160 | 8.990 | 9.090 | 6,204,451 | +0.11(+1.22%) |
Aug 21, 2017 | 9.120 | 9.155 | 8.950 | 8.980 | 9,542,477 | -0.19(-2.07%) |
Aug 18, 2017 | 9.120 | 9.330 | 8.970 | 9.170 | 10,295,786 | +0.11(+1.21%) |
Aug 17, 2017 | 9.140 | 9.345 | 9.044 | 9.060 | 7,849,228 | -0.13(-1.41%) |
Aug 16, 2017 | 9.520 | 9.620 | 9.160 | 9.190 | 9,949,336 | -0.28(-2.96%) |
Aug 15, 2017 | 9.520 | 9.580 | 9.410 | 9.470 | 9,177,706 | -0.06(-0.63%) |
Aug 14, 2017 | 9.730 | 9.830 | 9.520 | 9.530 | 8,310,011 | -0.16(-1.65%) |
Aug 11, 2017 | 9.510 | 9.810 | 9.510 | 9.690 | 7,309,171 | +0.13(+1.36%) |
Aug 10, 2017 | 9.840 | 9.930 | 9.525 | 9.560 | 11,453,896 | -0.22(-2.25%) |
Aug 09, 2017 | 9.910 | 9.950 | 9.655 | 9.780 | 9,680,763 | -0.11(-1.11%) |
Aug 08, 2017 | 9.650 | 10.06 | 9.610 | 9.890 | 16,389,596 | +0.16(+1.64%) |
Aug 07, 2017 | 9.640 | 9.805 | 9.560 | 9.730 | 8,955,532 | +0.00(+0.00%) |
Aug 04, 2017 | 9.460 | 9.780 | 9.330 | 9.730 | 15,562,929 | +0.35(+3.73%) |
Aug 03, 2017 | 9.870 | 9.890 | 9.380 | 9.380 | 14,496,512 | -0.43(-4.38%) |
Aug 02, 2017 | 9.970 | 10.00 | 9.450 | 9.810 | 24,875,876 | -0.21(-2.10%) |
Aug 01, 2017 | 10.03 | 10.12 | 9.860 | 10.02 | 7,108,708 | -0.04(-0.40%) |
Jul 31, 2017 | 10.10 | 10.20 | 9.810 | 10.06 | 11,611,949 | -0.10(-0.98%) |
Jul 28, 2017 | 10.31 | 10.45 | 10.11 | 10.16 | 15,066,171 | -0.13(-1.26%) |
Jul 27, 2017 | 10.07 | 10.30 | 10.03 | 10.29 | 18,744,588 | +0.27(+2.69%) |
Jul 26, 2017 | 10.49 | 10.74 | 9.970 | 10.02 | 24,294,192 | -0.33(-3.19%) |
Jul 25, 2017 | 10.09 | 10.48 | 10.06 | 10.35 | 14,211,701 | +0.40(+4.02%) |
Jul 24, 2017 | 9.940 | 10.07 | 9.870 | 9.950 | 12,600,861 | +0.12(+1.22%) |
Jul 21, 2017 | 10.00 | 10.07 | 9.760 | 9.830 | 30,368,244 | +0.16(+1.65%) |
Jul 20, 2017 | 9.940 | 9.640 | 9.670 | 11,837,436 | -0.27(-2.72%) | |
Jul 19, 2017 | 9.520 | 9.990 | 9.434 | 9.940 | 17,337,390 | +0.44(+4.63%) |
Jul 18, 2017 | 9.520 | 9.560 | 9.230 | 9.500 | 14,538,101 | +0.14(+1.50%) |
Jul 17, 2017 | 9.480 | 9.540 | 9.320 | 9.360 | 9,336,891 | -0.09(-0.95%) |
Jul 14, 2017 | 9.320 | 9.515 | 9.210 | 9.450 | 11,753,891 | +0.21(+2.27%) |
Jul 13, 2017 | 9.170 | 9.260 | 9.060 | 9.240 | 8,815,222 | +0.09(+0.98%) |
Jul 12, 2017 | 9.050 | 9.400 | 8.920 | 9.150 | 19,037,032 | +0.28(+3.16%) |
Jul 11, 2017 | 8.750 | 8.910 | 8.600 | 8.870 | 8,569,211 | +0.11(+1.26%) |
Jul 10, 2017 | 8.320 | 8.805 | 8.310 | 8.760 | 8,978,302 | +0.37(+4.41%) |
Jul 07, 2017 | 8.460 | 8.490 | 8.160 | 8.390 | 5,919,309 | -0.13(-1.53%) |
Jul 06, 2017 | 8.690 | 8.770 | 8.490 | 8.520 | 8,448,753 | -0.06(-0.70%) |
Jul 05, 2017 | 8.860 | 8.900 | 8.520 | 8.580 | 8,817,325 | -0.40(-4.45%) |
Jul 03, 2017 | 8.860 | 9.015 | 8.850 | 8.980 | 3,844,223 | +0.18(+2.05%) |
Jun 30, 2017 | 8.930 | 8.980 | 8.600 | 8.800 | 10,760,061 | +0.06(+0.69%) |
Jun 29, 2017 | 8.680 | 8.940 | 8.620 | 8.740 | 13,490,460 | +0.09(+1.04%) |
Jun 28, 2017 | 8.530 | 8.720 | 8.380 | 8.650 | 13,218,041 | +0.19(+2.25%) |
Jun 27, 2017 | 8.560 | 8.640 | 8.410 | 8.460 | 11,190,682 | +0.04(+0.48%) |
Jun 26, 2017 | 8.570 | 8.600 | 8.350 | 8.420 | 10,484,036 | -0.04(-0.47%) |
Jun 23, 2017 | 8.280 | 8.500 | 8.190 | 8.460 | 14,709,341 | +0.22(+2.67%) |
Jun 22, 2017 | 8.140 | 8.350 | 8.105 | 8.240 | 28,530,300 | +0.19(+2.36%) |
Jun 21, 2017 | 8.320 | 8.550 | 8.020 | 8.050 | 18,899,132 | -0.35(-4.17%) |
Jun 20, 2017 | 8.460 | 8.515 | 8.010 | 8.400 | 35,339,824 | -0.33(-3.78%) |
Jun 19, 2017 | 8.800 | 8.830 | 8.680 | 8.730 | 8,368,337 | -0.06(-0.68%) |
Jun 16, 2017 | 8.920 | 8.955 | 8.765 | 8.790 | 10,201,974 | -0.02(-0.23%) |
Jun 15, 2017 | 9.240 | 9.380 | 8.700 | 8.810 | 19,368,012 | -0.49(-5.27%) |
Jun 14, 2017 | 9.550 | 9.630 | 9.205 | 9.300 | 15,948,468 | -0.42(-4.32%) |
Jun 13, 2017 | 9.480 | 9.730 | 9.360 | 9.720 | 11,029,005 | +0.27(+2.86%) |
Jun 12, 2017 | 9.520 | 9.740 | 9.350 | 9.450 | 11,592,456 | +0.06(+0.64%) |
Jun 09, 2017 | 9.050 | 9.465 | 9.040 | 9.390 | 17,580,760 | +0.48(+5.39%) |
Jun 08, 2017 | 8.910 | 9.170 | 8.840 | 8.910 | 17,801,260 | -0.12(-1.33%) |
Jun 07, 2017 | 9.730 | 9.820 | 8.970 | 9.030 | 14,871,164 | -0.83(-8.42%) |
Jun 06, 2017 | 9.600 | 9.860 | 9.550 | 9.860 | 8,661,000 | +0.21(+2.18%) |
Jun 05, 2017 | 9.590 | 9.810 | 9.585 | 9.650 | 8,625,898 | -0.05(-0.52%) |
Jun 02, 2017 | 9.740 | 9.750 | 9.390 | 9.700 | 11,091,257 | -0.12(-1.22%) |