Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.750 | 10.19 | 9.310 | 9.640 | 115,643 | +0.47(+5.13%) |
Aug 30, 2017 | 8.910 | 9.220 | 8.710 | 9.170 | 40,121 | +0.29(+3.27%) |
Aug 29, 2017 | 8.480 | 9.240 | 8.271 | 8.880 | 112,095 | +0.29(+3.38%) |
Aug 28, 2017 | 7.710 | 8.750 | 7.610 | 8.590 | 133,987 | +0.89(+11.56%) |
Aug 25, 2017 | 8.000 | 8.000 | 7.450 | 7.700 | 84,890 | -0.38(-4.70%) |
Aug 24, 2017 | 8.520 | 8.790 | 7.800 | 8.080 | 52,538 | +0.13(+1.64%) |
Aug 23, 2017 | 7.783 | 8.090 | 7.636 | 7.950 | 27,861 | +0.21(+2.71%) |
Aug 22, 2017 | 7.652 | 7.920 | 7.310 | 7.740 | 69,983 | +0.04(+0.52%) |
Aug 21, 2017 | 8.200 | 8.240 | 7.650 | 7.700 | 67,631 | -0.54(-6.55%) |
Aug 18, 2017 | 8.530 | 8.650 | 8.190 | 8.240 | 61,915 | -0.36(-4.19%) |
Aug 17, 2017 | 8.570 | 8.740 | 8.470 | 8.600 | 91,437 | +0.07(+0.82%) |
Aug 16, 2017 | 8.650 | 8.750 | 8.260 | 8.530 | 74,456 | +0.00(+0.00%) |
Aug 15, 2017 | 8.860 | 8.950 | 8.400 | 8.530 | 109,512 | -0.37(-4.16%) |
Aug 14, 2017 | 8.620 | 9.070 | 8.350 | 8.900 | 207,932 | +0.27(+3.13%) |
Aug 11, 2017 | 8.080 | 8.800 | 7.790 | 8.630 | 310,572 | +0.57(+7.07%) |
Aug 10, 2017 | 8.470 | 8.590 | 7.200 | 8.060 | 294,626 | -0.34(-4.05%) |
Aug 09, 2017 | 9.080 | 9.350 | 8.090 | 8.400 | 270,556 | -0.40(-4.55%) |
Aug 08, 2017 | 10.07 | 10.14 | 8.562 | 8.800 | 496,793 | -1.13(-11.38%) |
Aug 07, 2017 | 11.20 | 11.42 | 8.600 | 9.930 | 1,643,216 | -8.73(-46.78%) |
Aug 04, 2017 | 19.75 | 18.52 | 18.66 | 112,368 | -0.91(-4.67%) | |
Aug 03, 2017 | 19.12 | 19.77 | 18.73 | 19.57 | 69,760 | +0.68(+3.63%) |
Aug 02, 2017 | 19.53 | 19.60 | 18.61 | 18.89 | 189,130 | -0.64(-3.28%) |
Aug 01, 2017 | 21.50 | 21.59 | 19.42 | 19.53 | 150,083 | -1.54(-7.31%) |
Jul 31, 2017 | 20.80 | 21.47 | 19.99 | 21.07 | 75,461 | +0.46(+2.23%) |
Jul 28, 2017 | 20.21 | 21.27 | 19.87 | 20.61 | 85,386 | +0.40(+1.98%) |
Jul 27, 2017 | 19.50 | 20.50 | 19.10 | 20.21 | 214,453 | +0.72(+3.69%) |
Jul 26, 2017 | 18.81 | 19.50 | 18.45 | 19.49 | 135,232 | +0.79(+4.22%) |
Jul 25, 2017 | 19.00 | 19.00 | 18.10 | 18.70 | 148,676 | -0.22(-1.16%) |
Jul 24, 2017 | 17.70 | 19.00 | 17.60 | 18.92 | 233,693 | +1.47(+8.42%) |
Jul 21, 2017 | 16.88 | 17.50 | 16.80 | 17.45 | 69,717 | +0.47(+2.77%) |
Jul 20, 2017 | 17.13 | 16.20 | 16.98 | 61,680 | +0.28(+1.68%) | |
Jul 19, 2017 | 17.40 | 17.70 | 16.39 | 16.70 | 78,805 | -0.65(-3.75%) |
Jul 18, 2017 | 16.85 | 17.42 | 16.07 | 17.35 | 126,864 | +0.37(+2.18%) |
Jul 17, 2017 | 16.70 | 17.75 | 16.35 | 16.98 | 174,214 | +0.67(+4.11%) |
Jul 14, 2017 | 15.80 | 16.45 | 15.29 | 16.31 | 84,779 | +0.51(+3.23%) |
Jul 13, 2017 | 14.63 | 16.51 | 14.46 | 15.80 | 314,773 | +1.40(+9.72%) |
Jul 12, 2017 | 13.20 | 14.74 | 13.09 | 14.40 | 197,124 | +1.21(+9.17%) |
Jul 11, 2017 | 12.95 | 13.36 | 12.52 | 13.19 | 62,567 | +0.34(+2.65%) |
Jul 10, 2017 | 13.15 | 13.16 | 12.78 | 12.85 | 48,360 | -0.20(-1.53%) |
Jul 07, 2017 | 13.01 | 13.16 | 12.50 | 13.05 | 62,043 | +0.04(+0.31%) |
Jul 06, 2017 | 13.13 | 13.25 | 12.88 | 13.01 | 53,760 | -0.06(-0.46%) |
Jul 05, 2017 | 13.00 | 13.56 | 12.89 | 13.07 | 95,807 | +0.08(+0.62%) |
Jul 03, 2017 | 12.85 | 13.59 | 12.85 | 12.99 | 43,662 | +0.19(+1.48%) |
Jun 30, 2017 | 12.73 | 13.24 | 12.27 | 12.80 | 87,214 | +0.04(+0.31%) |
Jun 29, 2017 | 13.15 | 13.45 | 11.74 | 12.76 | 414,835 | +0.49(+3.99%) |
Jun 28, 2017 | 11.99 | 12.59 | 11.99 | 12.27 | 112,654 | +0.43(+3.63%) |
Jun 27, 2017 | 12.80 | 12.90 | 11.74 | 11.84 | 73,356 | -0.96(-7.50%) |
Jun 26, 2017 | 12.21 | 13.25 | 11.80 | 12.80 | 177,404 | +0.66(+5.44%) |
Jun 23, 2017 | 11.25 | 12.25 | 11.03 | 12.14 | 90,472 | +0.84(+7.43%) |
Jun 22, 2017 | 11.40 | 11.50 | 11.22 | 11.30 | 72,098 | -0.02(-0.18%) |
Jun 21, 2017 | 10.91 | 11.35 | 10.85 | 11.32 | 155,692 | +0.51(+4.72%) |
Jun 20, 2017 | 10.87 | 10.96 | 10.50 | 10.81 | 46,871 | +0.13(+1.22%) |
Jun 19, 2017 | 10.90 | 11.26 | 10.68 | 10.68 | 26,038 | -0.10(-0.93%) |
Jun 16, 2017 | 11.34 | 11.51 | 10.55 | 10.78 | 101,121 | -0.28(-2.53%) |
Jun 15, 2017 | 10.76 | 11.65 | 10.76 | 11.06 | 85,498 | +0.17(+1.56%) |
Jun 14, 2017 | 10.83 | 10.90 | 10.63 | 10.89 | 26,359 | +0.08(+0.74%) |
Jun 13, 2017 | 10.74 | 11.25 | 10.74 | 10.81 | 33,113 | -0.09(-0.83%) |
Jun 12, 2017 | 11.10 | 11.10 | 10.58 | 10.90 | 30,906 | -0.01(-0.09%) |
Jun 09, 2017 | 10.83 | 11.00 | 10.75 | 10.91 | 23,325 | +0.11(+1.02%) |
Jun 08, 2017 | 10.77 | 10.98 | 10.66 | 10.80 | 28,071 | -0.01(-0.09%) |
Jun 07, 2017 | 10.98 | 11.05 | 10.63 | 10.81 | 30,689 | +0.21(+1.98%) |
Jun 06, 2017 | 10.79 | 11.35 | 10.60 | 10.60 | 43,491 | +0.00(+0.00%) |
Jun 05, 2017 | 10.33 | 10.98 | 10.25 | 10.60 | 45,728 | +0.15(+1.44%) |
Jun 02, 2017 | 10.30 | 10.50 | 10.15 | 10.45 | 19,755 | -0.31(-2.88%) |