Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.64 | 12.48 | 11.40 | 12.24 | 297,988 | +0.60(+5.15%) |
Aug 30, 2017 | 11.64 | 11.84 | 11.48 | 11.64 | 84,590 | +0.00(+0.00%) |
Aug 29, 2017 | 11.60 | 11.90 | 11.54 | 11.64 | 63,648 | -0.16(-1.36%) |
Aug 28, 2017 | 11.72 | 12.00 | 11.28 | 11.80 | 146,515 | +0.20(+1.72%) |
Aug 25, 2017 | 11.40 | 11.96 | 11.08 | 11.60 | 141,161 | +0.28(+2.47%) |
Aug 24, 2017 | 11.08 | 11.72 | 10.68 | 11.32 | 109,232 | +0.32(+2.91%) |
Aug 23, 2017 | 10.84 | 11.12 | 10.60 | 11.00 | 65,817 | +0.08(+0.73%) |
Aug 22, 2017 | 11.00 | 11.28 | 10.40 | 10.92 | 85,210 | -0.08(-0.73%) |
Aug 21, 2017 | 11.00 | 11.44 | 10.48 | 11.00 | 142,950 | -0.12(-1.08%) |
Aug 18, 2017 | 11.56 | 11.80 | 11.12 | 11.12 | 172,426 | -0.44(-3.81%) |
Aug 17, 2017 | 12.00 | 12.52 | 10.84 | 11.56 | 343,461 | -0.40(-3.34%) |
Aug 16, 2017 | 11.52 | 13.00 | 11.44 | 11.96 | 355,149 | +0.56(+4.91%) |
Aug 15, 2017 | 11.32 | 11.68 | 10.44 | 11.40 | 261,242 | +0.08(+0.71%) |
Aug 14, 2017 | 9.840 | 12.40 | 9.786 | 11.32 | 1,066,703 | +1.64(+16.94%) |
Aug 11, 2017 | 9.400 | 10.28 | 9.360 | 9.680 | 227,618 | +0.24(+2.54%) |
Aug 10, 2017 | 9.080 | 9.720 | 8.840 | 9.440 | 125,982 | +0.40(+4.42%) |
Aug 09, 2017 | 8.640 | 9.592 | 8.520 | 9.040 | 88,133 | +0.32(+3.67%) |
Aug 08, 2017 | 9.400 | 9.600 | 7.964 | 8.720 | 198,346 | -0.84(-8.79%) |
Aug 07, 2017 | 8.360 | 9.960 | 8.200 | 9.560 | 441,370 | +1.08(+12.79%) |
Aug 04, 2017 | 7.600 | 8.600 | 7.200 | 8.476 | 1,285,830 | +0.96(+12.71%) |
Aug 03, 2017 | 7.480 | 7.880 | 7.320 | 7.520 | 48,238 | +0.00(+0.00%) |
Aug 02, 2017 | 7.320 | 7.960 | 7.200 | 7.520 | 179,915 | +0.20(+2.73%) |
Aug 01, 2017 | 7.480 | 7.560 | 6.920 | 7.320 | 100,924 | -0.16(-2.14%) |
Jul 31, 2017 | 7.600 | 7.680 | 7.200 | 7.480 | 68,882 | -0.20(-2.60%) |
Jul 28, 2017 | 7.720 | 7.840 | 7.480 | 7.680 | 41,916 | -0.16(-2.04%) |
Jul 27, 2017 | 7.960 | 7.960 | 7.380 | 7.840 | 101,852 | +0.02(+0.26%) |
Jul 26, 2017 | 7.880 | 7.988 | 6.640 | 7.820 | 149,991 | -0.10(-1.26%) |
Jul 25, 2017 | 7.320 | 8.224 | 7.040 | 7.920 | 317,428 | +0.68(+9.39%) |
Jul 24, 2017 | 6.800 | 7.280 | 6.800 | 7.240 | 130,465 | +0.40(+5.85%) |
Jul 21, 2017 | 6.760 | 6.920 | 6.542 | 6.840 | 68,136 | +0.12(+1.79%) |
Jul 20, 2017 | 6.640 | 6.960 | 6.280 | 6.720 | 145,740 | +0.08(+1.20%) |
Jul 19, 2017 | 5.760 | 6.720 | 5.760 | 6.640 | 349,928 | +0.84(+14.48%) |
Jul 18, 2017 | 5.720 | 5.880 | 5.651 | 5.800 | 58,353 | +0.08(+1.40%) |
Jul 17, 2017 | 5.520 | 5.880 | 5.512 | 5.720 | 35,681 | +0.04(+0.70%) |
Jul 14, 2017 | 5.320 | 6.000 | 5.320 | 5.680 | 682,279 | +0.32(+5.97%) |
Jul 13, 2017 | 5.360 | 5.400 | 5.240 | 5.360 | 31,840 | +0.00(+0.00%) |
Jul 12, 2017 | 5.400 | 5.440 | 5.240 | 5.360 | 43,856 | +0.04(+0.75%) |
Jul 11, 2017 | 5.400 | 5.480 | 5.320 | 5.320 | 34,076 | -0.12(-2.21%) |
Jul 10, 2017 | 5.440 | 5.560 | 5.358 | 5.440 | 30,743 | +0.00(+0.00%) |
Jul 07, 2017 | 5.560 | 5.640 | 5.080 | 5.440 | 73,544 | -0.12(-2.16%) |
Jul 06, 2017 | 5.600 | 5.680 | 5.480 | 5.560 | 406,856 | -0.08(-1.42%) |
Jul 05, 2017 | 5.600 | 5.760 | 5.560 | 5.640 | 41,959 | +0.04(+0.71%) |
Jul 03, 2017 | 5.560 | 5.680 | 5.400 | 5.600 | 16,640 | +0.12(+2.19%) |
Jun 30, 2017 | 5.760 | 5.760 | 5.503 | 5.480 | 115,312 | -0.32(-5.52%) |
Jun 29, 2017 | 5.640 | 6.200 | 5.360 | 5.800 | 393,271 | +0.20(+3.57%) |
Jun 28, 2017 | 5.600 | 5.720 | 5.480 | 5.600 | 50,692 | +0.08(+1.45%) |
Jun 27, 2017 | 5.760 | 5.760 | 5.480 | 5.520 | 24,260 | -0.16(-2.82%) |
Jun 26, 2017 | 5.440 | 5.720 | 5.244 | 5.680 | 34,696 | +0.24(+4.41%) |
Jun 23, 2017 | 5.440 | 5.680 | 5.298 | 5.440 | 36,838 | +0.00(+0.00%) |
Jun 22, 2017 | 5.680 | 5.680 | 5.280 | 5.440 | 41,026 | -0.20(-3.55%) |
Jun 21, 2017 | 5.520 | 5.840 | 5.480 | 5.640 | 84,395 | +0.12(+2.17%) |
Jun 20, 2017 | 5.520 | 5.632 | 5.360 | 5.520 | 59,891 | +0.00(+0.00%) |
Jun 19, 2017 | 5.240 | 5.520 | 5.160 | 5.520 | 56,534 | +0.32(+6.15%) |
Jun 16, 2017 | 5.120 | 5.240 | 4.920 | 5.200 | 33,294 | +0.20(+4.00%) |
Jun 15, 2017 | 5.040 | 5.120 | 4.960 | 5.000 | 10,389 | -0.08(-1.57%) |
Jun 14, 2017 | 5.160 | 5.200 | 5.040 | 5.080 | 19,067 | -0.08(-1.55%) |
Jun 13, 2017 | 5.000 | 5.160 | 4.920 | 5.160 | 12,932 | +0.20(+4.03%) |
Jun 12, 2017 | 5.200 | 5.280 | 4.800 | 4.960 | 28,672 | -0.20(-3.88%) |
Jun 09, 2017 | 5.200 | 5.360 | 4.960 | 5.160 | 33,671 | -0.08(-1.53%) |
Jun 08, 2017 | 5.000 | 5.400 | 5.000 | 5.240 | 97,779 | +0.28(+5.65%) |
Jun 07, 2017 | 5.000 | 5.120 | 4.960 | 4.960 | 24,811 | -0.08(-1.59%) |
Jun 06, 2017 | 5.000 | 5.120 | 4.960 | 5.040 | 16,963 | +0.00(+0.00%) |
Jun 05, 2017 | 5.000 | 5.200 | 4.840 | 5.040 | 45,155 | +0.12(+2.44%) |
Jun 02, 2017 | 4.800 | 5.080 | 4.800 | 4.920 | 53,238 | +0.12(+2.50%) |