Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.913 | 9.039 | 8.867 | 9.039 | 2,748,949 | +0.18(+1.98%) |
Aug 30, 2017 | 8.800 | 8.892 | 8.769 | 8.864 | 1,210,046 | +0.04(+0.40%) |
Aug 29, 2017 | 8.772 | 8.842 | 8.744 | 8.828 | 1,184,877 | +0.01(+0.08%) |
Aug 28, 2017 | 8.913 | 8.955 | 8.730 | 8.821 | 1,909,704 | -0.07(-0.79%) |
Aug 25, 2017 | 8.955 | 8.990 | 8.892 | 8.892 | 1,410,102 | +0.00(+0.00%) |
Aug 24, 2017 | 8.849 | 9.018 | 8.842 | 8.892 | 2,125,623 | +0.06(+0.72%) |
Aug 23, 2017 | 8.807 | 8.842 | 8.723 | 8.828 | 2,363,143 | +0.03(+0.30%) |
Aug 22, 2017 | 8.740 | 8.851 | 8.726 | 8.802 | 1,915,359 | +0.09(+1.03%) |
Aug 21, 2017 | 8.830 | 8.830 | 8.684 | 8.712 | 1,989,166 | -0.12(-1.33%) |
Aug 18, 2017 | 8.774 | 8.892 | 8.722 | 8.830 | 2,010,686 | +0.04(+0.47%) |
Aug 17, 2017 | 8.795 | 8.927 | 8.753 | 8.788 | 2,129,295 | -0.02(-0.24%) |
Aug 16, 2017 | 8.809 | 8.864 | 8.767 | 8.809 | 1,675,412 | +0.02(+0.24%) |
Aug 15, 2017 | 8.802 | 8.878 | 8.733 | 8.788 | 2,047,615 | -0.07(-0.78%) |
Aug 14, 2017 | 8.830 | 8.927 | 8.802 | 8.857 | 1,669,656 | +0.07(+0.79%) |
Aug 11, 2017 | 8.740 | 8.847 | 8.733 | 8.788 | 1,615,975 | +0.02(+0.24%) |
Aug 10, 2017 | 9.010 | 9.045 | 8.753 | 8.767 | 2,773,574 | -0.30(-3.36%) |
Aug 09, 2017 | 9.211 | 9.239 | 8.968 | 9.072 | 3,059,309 | -0.19(-2.09%) |
Aug 08, 2017 | 9.107 | 9.280 | 8.996 | 9.266 | 4,910,660 | +0.15(+1.60%) |
Aug 07, 2017 | 8.892 | 9.121 | 8.851 | 9.121 | 3,711,433 | +0.22(+2.49%) |
Aug 04, 2017 | 8.878 | 8.934 | 8.785 | 8.899 | 3,895,180 | +0.03(+0.31%) |
Aug 03, 2017 | 9.190 | 9.190 | 8.837 | 8.871 | 4,602,581 | -0.32(-3.47%) |
Aug 02, 2017 | 9.287 | 9.301 | 8.837 | 9.190 | 8,590,668 | -0.03(-0.38%) |
Aug 01, 2017 | 10.44 | 10.61 | 9.052 | 9.225 | 13,985,277 | -1.68(-15.44%) |
Jul 31, 2017 | 10.74 | 10.97 | 10.59 | 10.91 | 3,466,925 | +0.18(+1.68%) |
Jul 28, 2017 | 10.84 | 10.85 | 10.66 | 10.73 | 2,288,958 | -0.18(-1.65%) |
Jul 27, 2017 | 10.99 | 11.01 | 10.80 | 10.91 | 1,418,871 | -0.07(-0.63%) |
Jul 26, 2017 | 11.07 | 11.08 | 10.86 | 10.98 | 1,555,724 | -0.08(-0.75%) |
Jul 25, 2017 | 10.90 | 11.18 | 10.87 | 11.06 | 3,492,148 | +0.17(+1.53%) |
Jul 24, 2017 | 10.74 | 10.91 | 10.65 | 10.90 | 1,989,873 | +0.13(+1.22%) |
Jul 21, 2017 | 10.78 | 10.79 | 10.71 | 10.76 | 1,144,707 | -0.01(-0.06%) |
Jul 20, 2017 | 10.78 | 10.81 | 10.71 | 10.77 | 1,023,675 | +0.00(+0.00%) |
Jul 19, 2017 | 10.78 | 10.83 | 10.74 | 10.77 | 869,267 | +0.00(+0.00%) |
Jul 18, 2017 | 10.68 | 10.81 | 10.66 | 10.77 | 1,899,389 | +0.03(+0.26%) |
Jul 17, 2017 | 10.69 | 10.79 | 10.65 | 10.74 | 1,205,362 | +0.01(+0.13%) |
Jul 14, 2017 | 10.65 | 10.79 | 10.65 | 10.73 | 1,389,951 | +0.07(+0.65%) |
Jul 13, 2017 | 10.52 | 10.67 | 10.49 | 10.66 | 1,845,500 | +0.15(+1.45%) |
Jul 12, 2017 | 10.58 | 10.69 | 10.51 | 10.51 | 1,345,916 | +0.00(+0.00%) |
Jul 11, 2017 | 10.46 | 10.56 | 10.42 | 10.51 | 1,424,973 | +0.03(+0.33%) |
Jul 10, 2017 | 10.36 | 10.57 | 10.36 | 10.47 | 1,627,100 | +0.11(+1.07%) |
Jul 07, 2017 | 10.24 | 10.39 | 10.18 | 10.36 | 1,582,948 | +0.14(+1.36%) |
Jul 06, 2017 | 10.35 | 10.40 | 10.20 | 10.22 | 1,567,567 | -0.17(-1.67%) |
Jul 05, 2017 | 10.53 | 10.60 | 10.34 | 10.40 | 1,288,873 | -0.15(-1.38%) |
Jul 03, 2017 | 10.50 | 10.67 | 10.47 | 10.54 | 809,870 | +0.08(+0.73%) |
Jun 30, 2017 | 10.61 | 10.69 | 10.46 | 10.47 | 2,600,131 | -0.12(-1.18%) |
Jun 29, 2017 | 10.71 | 10.73 | 10.47 | 10.59 | 1,317,938 | -0.10(-0.91%) |
Jun 28, 2017 | 10.65 | 10.80 | 10.62 | 10.69 | 1,547,480 | +0.10(+0.98%) |
Jun 27, 2017 | 10.60 | 10.72 | 10.54 | 10.58 | 1,872,979 | -0.06(-0.59%) |
Jun 26, 2017 | 10.49 | 10.69 | 10.45 | 10.65 | 1,812,661 | +0.19(+1.86%) |
Jun 23, 2017 | 10.35 | 10.52 | 10.32 | 10.45 | 7,139,157 | +0.12(+1.14%) |
Jun 22, 2017 | 10.36 | 10.46 | 10.27 | 10.33 | 1,913,562 | -0.03(-0.33%) |
Jun 21, 2017 | 10.67 | 10.67 | 10.34 | 10.37 | 1,868,199 | -0.28(-2.60%) |
Jun 20, 2017 | 10.75 | 10.77 | 10.60 | 10.65 | 1,441,022 | -0.15(-1.41%) |
Jun 19, 2017 | 10.65 | 10.80 | 10.56 | 10.80 | 1,600,892 | +0.23(+2.16%) |
Jun 16, 2017 | 10.58 | 10.59 | 10.45 | 10.57 | 2,279,675 | -0.04(-0.39%) |
Jun 15, 2017 | 10.66 | 10.70 | 10.52 | 10.61 | 1,407,429 | -0.10(-0.97%) |
Jun 14, 2017 | 10.67 | 10.72 | 10.57 | 10.71 | 2,371,755 | +0.05(+0.45%) |
Jun 13, 2017 | 10.68 | 10.71 | 10.54 | 10.67 | 1,781,296 | +0.00(+0.00%) |
Jun 12, 2017 | 10.55 | 10.77 | 10.52 | 10.67 | 2,171,797 | +0.12(+1.18%) |
Jun 09, 2017 | 10.56 | 10.60 | 10.44 | 10.54 | 1,413,347 | +0.00(+0.00%) |
Jun 08, 2017 | 10.45 | 10.59 | 10.42 | 10.54 | 989,208 | +0.10(+1.00%) |
Jun 07, 2017 | 10.55 | 10.60 | 10.37 | 10.44 | 1,337,751 | -0.13(-1.25%) |
Jun 06, 2017 | 10.42 | 10.61 | 10.34 | 10.57 | 2,783,809 | +0.12(+1.13%) |
Jun 05, 2017 | 10.50 | 10.53 | 10.39 | 10.45 | 1,562,717 | -0.07(-0.66%) |
Jun 02, 2017 | 10.65 | 10.69 | 10.51 | 10.52 | 2,004,139 | -0.12(-1.17%) |