Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.58 | 11.10 | 10.47 | 10.86 | 323,034 | +0.33(+3.13%) |
Aug 30, 2017 | 10.30 | 10.64 | 10.12 | 10.53 | 173,159 | +0.21(+2.08%) |
Aug 29, 2017 | 10.04 | 10.42 | 9.979 | 10.32 | 172,511 | +0.17(+1.66%) |
Aug 28, 2017 | 10.26 | 10.30 | 9.940 | 10.15 | 127,602 | -0.03(-0.30%) |
Aug 25, 2017 | 10.43 | 10.70 | 9.411 | 10.18 | 505,818 | -0.21(-1.99%) |
Aug 24, 2017 | 10.20 | 10.63 | 10.02 | 10.39 | 259,856 | +0.19(+1.88%) |
Aug 23, 2017 | 10.31 | 10.57 | 10.02 | 10.19 | 215,008 | -0.15(-1.48%) |
Aug 22, 2017 | 10.25 | 10.41 | 9.902 | 10.35 | 214,362 | +0.18(+1.81%) |
Aug 21, 2017 | 9.879 | 10.24 | 9.587 | 10.16 | 205,189 | +0.34(+3.43%) |
Aug 18, 2017 | 9.334 | 9.902 | 9.334 | 9.825 | 288,202 | +0.41(+4.40%) |
Aug 17, 2017 | 9.426 | 9.549 | 9.258 | 9.411 | 136,269 | -0.09(-0.97%) |
Aug 16, 2017 | 9.426 | 9.687 | 9.350 | 9.503 | 191,704 | +0.19(+2.06%) |
Aug 15, 2017 | 9.564 | 9.564 | 9.227 | 9.311 | 133,525 | -0.12(-1.30%) |
Aug 14, 2017 | 9.150 | 10.04 | 9.127 | 9.434 | 312,604 | +0.36(+3.97%) |
Aug 11, 2017 | 9.365 | 9.771 | 9.051 | 9.074 | 246,449 | -0.22(-2.39%) |
Aug 10, 2017 | 9.396 | 9.649 | 8.981 | 9.296 | 345,169 | -0.45(-4.64%) |
Aug 09, 2017 | 9.894 | 10.02 | 9.603 | 9.748 | 110,299 | -0.21(-2.16%) |
Aug 08, 2017 | 10.18 | 10.32 | 9.856 | 9.963 | 233,320 | -0.33(-3.20%) |
Aug 07, 2017 | 10.39 | 10.58 | 10.06 | 10.29 | 252,256 | -0.02(-0.15%) |
Aug 04, 2017 | 9.741 | 10.36 | 9.687 | 10.31 | 341,738 | +0.60(+6.16%) |
Aug 03, 2017 | 9.779 | 9.848 | 9.549 | 9.710 | 308,579 | +0.07(+0.72%) |
Aug 02, 2017 | 9.894 | 9.910 | 9.580 | 9.641 | 160,015 | -0.22(-2.26%) |
Aug 01, 2017 | 10.06 | 10.06 | 9.679 | 9.864 | 111,831 | -0.15(-1.46%) |
Jul 31, 2017 | 10.10 | 10.15 | 9.771 | 10.01 | 123,032 | -0.04(-0.38%) |
Jul 28, 2017 | 9.841 | 10.26 | 9.802 | 10.05 | 160,270 | +0.12(+1.24%) |
Jul 27, 2017 | 9.825 | 10.29 | 9.610 | 9.925 | 185,733 | +0.12(+1.25%) |
Jul 26, 2017 | 9.403 | 9.971 | 9.321 | 9.802 | 367,174 | +0.38(+3.99%) |
Jul 25, 2017 | 9.779 | 9.894 | 9.204 | 9.426 | 200,914 | -0.33(-3.38%) |
Jul 24, 2017 | 9.779 | 9.887 | 9.480 | 9.756 | 217,223 | -0.03(-0.31%) |
Jul 21, 2017 | 9.794 | 10.01 | 9.449 | 9.787 | 158,434 | +0.04(+0.39%) |
Jul 20, 2017 | 10.75 | 10.79 | 9.649 | 9.748 | 453,679 | -0.88(-8.30%) |
Jul 19, 2017 | 9.856 | 10.74 | 9.327 | 10.63 | 517,050 | +0.75(+7.61%) |
Jul 18, 2017 | 9.986 | 10.09 | 9.818 | 9.879 | 310,421 | -0.04(-0.39%) |
Jul 17, 2017 | 9.242 | 10.32 | 9.027 | 9.917 | 453,055 | +0.64(+6.95%) |
Jul 14, 2017 | 9.104 | 9.388 | 8.843 | 9.273 | 78,584 | +0.11(+1.17%) |
Jul 13, 2017 | 8.951 | 9.204 | 8.598 | 9.166 | 142,550 | +0.18(+2.05%) |
Jul 12, 2017 | 9.265 | 9.281 | 8.820 | 8.981 | 131,842 | -0.22(-2.42%) |
Jul 11, 2017 | 9.173 | 9.357 | 9.033 | 9.204 | 216,407 | +0.02(+0.17%) |
Jul 10, 2017 | 8.897 | 9.212 | 8.468 | 9.189 | 242,132 | +0.30(+3.37%) |
Jul 07, 2017 | 8.859 | 8.997 | 8.606 | 8.889 | 231,660 | -0.02(-0.17%) |
Jul 06, 2017 | 8.744 | 9.173 | 8.576 | 8.905 | 306,291 | +0.18(+2.02%) |
Jul 05, 2017 | 8.966 | 8.966 | 8.575 | 8.728 | 182,880 | -0.18(-2.07%) |
Jul 03, 2017 | 8.790 | 9.058 | 8.790 | 8.912 | 254,548 | +0.07(+0.78%) |
Jun 30, 2017 | 9.027 | 9.127 | 8.797 | 8.843 | 135,456 | -0.18(-2.04%) |
Jun 29, 2017 | 8.690 | 9.097 | 8.690 | 9.027 | 164,546 | +0.26(+2.97%) |
Jun 28, 2017 | 8.544 | 9.181 | 8.475 | 8.767 | 219,873 | +0.25(+2.97%) |
Jun 27, 2017 | 8.238 | 8.820 | 8.238 | 8.514 | 220,358 | +0.28(+3.35%) |
Jun 26, 2017 | 8.284 | 8.353 | 8.130 | 8.238 | 137,084 | +0.01(+0.09%) |
Jun 23, 2017 | 7.831 | 8.284 | 7.831 | 8.230 | 1,532,718 | +0.32(+4.07%) |
Jun 22, 2017 | 8.307 | 8.475 | 7.754 | 7.908 | 315,810 | -0.45(-5.41%) |
Jun 21, 2017 | 8.238 | 8.437 | 8.054 | 8.360 | 186,510 | +0.15(+1.77%) |
Jun 20, 2017 | 8.583 | 8.583 | 8.130 | 8.214 | 267,573 | -0.42(-4.88%) |
Jun 19, 2017 | 8.652 | 8.728 | 8.360 | 8.636 | 224,495 | +0.01(+0.09%) |
Jun 16, 2017 | 8.498 | 8.805 | 8.437 | 8.629 | 494,477 | +0.09(+1.08%) |
Jun 15, 2017 | 8.498 | 8.729 | 8.099 | 8.537 | 317,622 | -0.02(-0.27%) |
Jun 14, 2017 | 8.644 | 8.705 | 8.360 | 8.560 | 483,277 | -0.14(-1.59%) |
Jun 13, 2017 | 8.276 | 8.965 | 8.069 | 8.698 | 727,596 | +0.73(+9.14%) |
Jun 12, 2017 | 7.708 | 8.053 | 7.708 | 7.969 | 522,904 | +0.32(+4.21%) |
Jun 09, 2017 | 7.747 | 7.854 | 7.616 | 7.647 | 570,759 | -0.05(-0.70%) |
Jun 08, 2017 | 7.931 | 8.092 | 7.589 | 7.701 | 697,201 | -0.25(-3.09%) |
Jun 07, 2017 | 8.912 | 8.937 | 7.731 | 7.946 | 962,536 | -0.91(-10.23%) |
Jun 06, 2017 | 9.051 | 9.127 | 8.774 | 8.851 | 745,109 | -0.02(-0.17%) |
Jun 05, 2017 | 8.920 | 9.027 | 8.820 | 8.866 | 218,501 | -0.08(-0.94%) |
Jun 02, 2017 | 8.951 | 9.089 | 8.920 | 8.951 | 161,903 | -0.02(-0.26%) |