Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.900 | 9.000 | 8.850 | 9.000 | 170,583 | +0.15(+1.69%) |
Aug 30, 2017 | 8.900 | 9.000 | 8.800 | 8.850 | 191,927 | +0.00(+0.00%) |
Aug 29, 2017 | 8.750 | 8.950 | 8.750 | 8.850 | 218,276 | +0.00(+0.00%) |
Aug 28, 2017 | 8.900 | 9.100 | 8.450 | 8.850 | 356,639 | -0.10(-1.12%) |
Aug 25, 2017 | 8.100 | 8.950 | 8.100 | 8.950 | 520,607 | +0.95(+11.87%) |
Aug 24, 2017 | 8.450 | 8.750 | 7.800 | 8.000 | 593,801 | -0.90(-10.11%) |
Aug 23, 2017 | 9.100 | 9.100 | 8.900 | 8.900 | 142,221 | -0.20(-2.20%) |
Aug 22, 2017 | 9.300 | 9.450 | 8.975 | 9.100 | 182,870 | -0.15(-1.62%) |
Aug 21, 2017 | 8.800 | 9.450 | 8.700 | 9.250 | 322,446 | +0.45(+5.11%) |
Aug 18, 2017 | 8.600 | 8.800 | 8.600 | 8.800 | 146,378 | +0.10(+1.15%) |
Aug 17, 2017 | 8.550 | 8.800 | 8.400 | 8.700 | 130,743 | +0.15(+1.75%) |
Aug 16, 2017 | 8.700 | 8.900 | 8.550 | 8.550 | 101,805 | -0.10(-1.16%) |
Aug 15, 2017 | 8.900 | 8.900 | 8.550 | 8.650 | 138,580 | -0.25(-2.81%) |
Aug 14, 2017 | 8.900 | 9.050 | 8.900 | 8.900 | 47,516 | +0.05(+0.56%) |
Aug 11, 2017 | 9.100 | 9.100 | 8.800 | 8.850 | 103,615 | -0.20(-2.21%) |
Aug 10, 2017 | 9.100 | 9.150 | 8.850 | 9.050 | 217,512 | -0.05(-0.55%) |
Aug 09, 2017 | 9.200 | 9.300 | 9.000 | 9.100 | 106,218 | -0.20(-2.15%) |
Aug 08, 2017 | 9.300 | 9.425 | 9.250 | 9.300 | 57,930 | +0.00(+0.00%) |
Aug 07, 2017 | 9.300 | 9.475 | 9.275 | 9.300 | 66,428 | -0.05(-0.53%) |
Aug 04, 2017 | 9.300 | 9.450 | 9.280 | 9.350 | 74,445 | +0.05(+0.54%) |
Aug 03, 2017 | 9.500 | 9.600 | 9.250 | 9.300 | 92,952 | -0.15(-1.59%) |
Aug 02, 2017 | 9.600 | 9.650 | 9.350 | 9.450 | 139,767 | -0.20(-2.07%) |
Aug 01, 2017 | 9.700 | 9.700 | 9.500 | 9.650 | 110,203 | +0.00(+0.00%) |
Jul 31, 2017 | 9.650 | 9.750 | 9.586 | 9.650 | 85,993 | +0.00(+0.00%) |
Jul 28, 2017 | 9.550 | 9.800 | 9.550 | 9.650 | 82,037 | +0.05(+0.52%) |
Jul 27, 2017 | 9.750 | 9.850 | 9.500 | 9.600 | 190,568 | -0.15(-1.54%) |
Jul 26, 2017 | 9.600 | 9.750 | 9.500 | 9.750 | 201,948 | +0.15(+1.56%) |
Jul 25, 2017 | 9.600 | 9.750 | 9.600 | 9.600 | 109,759 | +0.00(+0.00%) |
Jul 24, 2017 | 9.650 | 9.750 | 9.575 | 9.600 | 100,315 | -0.10(-1.03%) |
Jul 21, 2017 | 9.750 | 9.750 | 9.650 | 9.700 | 281,789 | +0.00(+0.00%) |
Jul 20, 2017 | 9.750 | 9.550 | 9.700 | 207,927 | +0.05(+0.52%) | |
Jul 19, 2017 | 9.600 | 9.700 | 9.600 | 9.650 | 90,696 | +0.05(+0.52%) |
Jul 18, 2017 | 9.600 | 9.750 | 9.500 | 9.600 | 108,322 | -0.05(-0.52%) |
Jul 17, 2017 | 9.550 | 9.750 | 9.500 | 9.650 | 104,294 | +0.05(+0.52%) |
Jul 14, 2017 | 9.550 | 9.700 | 9.550 | 9.600 | 72,813 | +0.00(+0.00%) |
Jul 13, 2017 | 9.450 | 9.700 | 9.350 | 9.600 | 119,655 | +0.15(+1.59%) |
Jul 12, 2017 | 9.500 | 9.600 | 9.400 | 9.450 | 107,254 | +0.05(+0.53%) |
Jul 11, 2017 | 9.600 | 9.600 | 9.350 | 9.400 | 181,001 | -0.15(-1.57%) |
Jul 10, 2017 | 9.600 | 9.600 | 9.400 | 9.550 | 110,955 | -0.10(-1.04%) |
Jul 07, 2017 | 9.550 | 9.650 | 9.400 | 9.650 | 68,927 | +0.20(+2.12%) |
Jul 06, 2017 | 9.650 | 9.750 | 9.450 | 9.450 | 150,475 | -0.25(-2.58%) |
Jul 05, 2017 | 10.00 | 10.00 | 9.650 | 9.700 | 137,415 | -0.35(-3.48%) |
Jul 03, 2017 | 9.800 | 10.15 | 9.750 | 10.05 | 96,007 | +0.30(+3.08%) |
Jun 30, 2017 | 9.900 | 9.900 | 9.650 | 9.750 | 119,598 | -0.15(-1.52%) |
Jun 29, 2017 | 9.900 | 10.00 | 9.650 | 9.900 | 142,790 | +0.00(+0.00%) |
Jun 28, 2017 | 9.850 | 10.15 | 9.850 | 9.900 | 188,551 | +0.10(+1.02%) |
Jun 27, 2017 | 10.10 | 10.20 | 9.800 | 9.800 | 253,166 | -0.35(-3.45%) |
Jun 26, 2017 | 10.05 | 10.30 | 9.900 | 10.15 | 199,515 | +0.15(+1.50%) |
Jun 23, 2017 | 9.650 | 10.05 | 9.600 | 10.00 | 408,932 | +0.35(+3.63%) |
Jun 22, 2017 | 9.550 | 9.750 | 9.500 | 9.650 | 194,441 | +0.10(+1.05%) |
Jun 21, 2017 | 9.500 | 9.600 | 9.400 | 9.550 | 108,322 | +0.05(+0.53%) |
Jun 20, 2017 | 9.600 | 9.600 | 9.375 | 9.500 | 82,548 | -0.05(-0.52%) |
Jun 19, 2017 | 9.550 | 9.600 | 9.450 | 9.550 | 87,518 | +0.05(+0.53%) |
Jun 16, 2017 | 9.650 | 9.650 | 9.400 | 9.500 | 227,047 | -0.30(-3.06%) |
Jun 15, 2017 | 9.700 | 9.825 | 9.650 | 9.800 | 88,222 | +0.00(+0.00%) |
Jun 14, 2017 | 10.10 | 10.12 | 9.660 | 9.800 | 199,746 | -0.45(-4.39%) |
Jun 13, 2017 | 10.15 | 10.45 | 10.15 | 10.25 | 258,869 | +0.10(+0.99%) |
Jun 12, 2017 | 10.15 | 10.35 | 9.960 | 10.15 | 202,601 | +0.00(+0.00%) |
Jun 09, 2017 | 10.00 | 10.35 | 9.900 | 10.15 | 161,109 | +0.15(+1.50%) |
Jun 08, 2017 | 9.900 | 10.05 | 9.800 | 10.00 | 177,448 | +0.10(+1.01%) |
Jun 07, 2017 | 9.950 | 10.05 | 9.795 | 9.900 | 159,788 | +0.00(+0.00%) |
Jun 06, 2017 | 9.950 | 10.10 | 9.850 | 9.900 | 137,547 | -0.15(-1.49%) |
Jun 05, 2017 | 10.05 | 10.17 | 9.900 | 10.05 | 158,301 | +0.00(+0.00%) |
Jun 02, 2017 | 10.00 | 10.15 | 9.975 | 10.05 | 186,118 | +0.05(+0.50%) |