Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.24 | 13.24 | 11.14 | 11.74 | 156,693 | -1.48(-11.20%) |
Aug 30, 2017 | 12.64 | 13.57 | 12.64 | 13.22 | 189,526 | +0.17(+1.30%) |
Aug 29, 2017 | 12.90 | 13.28 | 12.76 | 13.05 | 84,567 | +0.00(+0.00%) |
Aug 28, 2017 | 12.83 | 13.16 | 12.59 | 13.05 | 66,005 | +0.22(+1.71%) |
Aug 25, 2017 | 12.85 | 12.99 | 12.12 | 12.83 | 78,777 | -0.04(-0.31%) |
Aug 24, 2017 | 12.70 | 13.00 | 12.27 | 12.87 | 79,010 | +0.18(+1.42%) |
Aug 23, 2017 | 13.22 | 13.25 | 12.43 | 12.69 | 103,426 | -0.51(-3.86%) |
Aug 22, 2017 | 12.31 | 13.24 | 12.02 | 13.20 | 142,417 | +0.00(+0.00%) |
Aug 21, 2017 | 13.15 | 13.46 | 12.50 | 13.20 | 119,160 | +0.09(+0.69%) |
Aug 18, 2017 | 12.86 | 13.44 | 12.02 | 13.11 | 123,410 | +0.02(+0.15%) |
Aug 17, 2017 | 12.86 | 13.58 | 12.17 | 13.09 | 203,224 | +0.23(+1.79%) |
Aug 16, 2017 | 12.50 | 12.98 | 12.01 | 12.86 | 124,909 | +0.86(+7.17%) |
Aug 15, 2017 | 11.45 | 12.61 | 11.30 | 12.00 | 178,471 | +0.50(+4.35%) |
Aug 14, 2017 | 10.55 | 11.76 | 10.08 | 11.50 | 109,715 | +0.95(+9.00%) |
Aug 11, 2017 | 10.46 | 10.55 | 8.730 | 10.55 | 84,744 | +0.06(+0.57%) |
Aug 10, 2017 | 8.400 | 10.49 | 8.000 | 10.49 | 145,965 | +2.29(+27.93%) |
Aug 09, 2017 | 8.250 | 8.390 | 7.530 | 8.200 | 45,258 | +0.50(+6.49%) |
Aug 08, 2017 | 6.790 | 8.272 | 6.576 | 7.700 | 176,098 | +1.21(+18.64%) |
Aug 07, 2017 | 7.190 | 7.190 | 6.387 | 6.490 | 29,887 | +0.10(+1.56%) |
Aug 04, 2017 | 6.500 | 6.730 | 6.380 | 6.390 | 23,982 | -0.12(-1.84%) |
Aug 03, 2017 | 6.690 | 7.160 | 6.110 | 6.510 | 129,102 | -0.24(-3.56%) |
Aug 02, 2017 | 8.420 | 8.420 | 6.500 | 6.750 | 93,024 | -1.55(-18.67%) |
Aug 01, 2017 | 8.800 | 8.966 | 8.280 | 8.300 | 103,464 | -0.69(-7.68%) |
Jul 31, 2017 | 9.470 | 9.650 | 8.600 | 8.990 | 33,046 | -0.71(-7.32%) |
Jul 28, 2017 | 9.800 | 10.03 | 9.400 | 9.700 | 40,775 | -0.33(-3.29%) |
Jul 27, 2017 | 10.65 | 10.65 | 9.950 | 10.03 | 52,282 | -0.47(-4.48%) |
Jul 26, 2017 | 8.400 | 10.65 | 8.400 | 10.50 | 215,980 | +1.64(+18.51%) |
Jul 25, 2017 | 8.740 | 9.400 | 8.710 | 8.860 | 116,985 | +0.06(+0.68%) |
Jul 24, 2017 | 8.730 | 9.874 | 8.250 | 8.800 | 80,679 | +0.00(+0.00%) |
Jul 21, 2017 | 9.100 | 9.280 | 8.750 | 8.800 | 103,462 | -0.40(-4.35%) |
Jul 20, 2017 | 10.04 | 10.15 | 8.830 | 9.200 | 74,775 | -1.31(-12.46%) |
Jul 19, 2017 | 12.25 | 12.25 | 10.42 | 10.51 | 65,577 | -1.90(-15.31%) |
Jul 18, 2017 | 12.75 | 12.85 | 12.15 | 12.41 | 106,257 | -0.34(-2.67%) |
Jul 17, 2017 | 15.01 | 15.02 | 12.50 | 12.75 | 187,606 | -2.37(-15.67%) |
Jul 14, 2017 | 16.00 | 16.12 | 14.77 | 15.12 | 56,456 | -0.26(-1.69%) |
Jul 13, 2017 | 17.40 | 17.40 | 15.20 | 15.38 | 87,132 | -1.77(-10.32%) |
Jul 12, 2017 | 17.19 | 18.31 | 14.61 | 17.15 | 219,480 | +0.03(+0.20%) |
Jul 11, 2017 | 17.12 | 17.18 | 16.74 | 17.12 | 86,667 | +0.02(+0.10%) |
Jul 10, 2017 | 17.00 | 17.10 | 16.39 | 17.10 | 35,585 | +0.25(+1.48%) |
Jul 07, 2017 | 16.68 | 17.15 | 16.50 | 16.85 | 34,952 | -0.25(-1.46%) |
Jul 06, 2017 | 17.38 | 17.45 | 15.89 | 17.10 | 115,210 | +0.09(+0.53%) |
Jul 05, 2017 | 17.05 | 17.05 | 15.37 | 17.01 | 175,181 | +0.51(+3.09%) |
Jul 03, 2017 | 15.65 | 17.50 | 15.65 | 16.50 | 122,451 | +0.45(+2.80%) |
Jun 30, 2017 | 16.00 | 16.39 | 15.69 | 16.05 | 135,039 | +0.36(+2.29%) |
Jun 29, 2017 | 17.30 | 17.30 | 14.65 | 15.69 | 304,203 | +1.19(+8.21%) |
Jun 28, 2017 | 10.80 | 14.50 | 10.80 | 14.50 | 239,852 | +3.73(+34.63%) |
Jun 27, 2017 | 10.75 | 10.77 | 10.60 | 10.77 | 18,026 | +0.07(+0.65%) |
Jun 26, 2017 | 10.63 | 10.70 | 10.43 | 10.70 | 23,458 | +0.09(+0.85%) |
Jun 23, 2017 | 10.57 | 10.70 | 10.11 | 10.61 | 23,586 | +0.05(+0.47%) |
Jun 22, 2017 | 10.65 | 10.65 | 10.02 | 10.56 | 92,832 | +0.06(+0.57%) |
Jun 21, 2017 | 10.25 | 10.50 | 10.00 | 10.50 | 104,702 | +0.25(+2.44%) |
Jun 20, 2017 | 10.05 | 10.70 | 9.600 | 10.25 | 46,196 | +0.14(+1.36%) |
Jun 19, 2017 | 10.00 | 11.66 | 9.500 | 10.11 | 220,092 | +0.51(+5.34%) |
Jun 16, 2017 | 7.800 | 9.830 | 7.229 | 9.600 | 291,841 | +2.35(+32.41%) |