Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.800 | 8.150 | 7.750 | 8.100 | 949,066 | +0.30(+3.85%) |
Aug 30, 2017 | 7.550 | 7.900 | 7.450 | 7.800 | 1,638,815 | +0.30(+4.00%) |
Aug 29, 2017 | 7.600 | 7.675 | 7.450 | 7.500 | 1,642,795 | -0.20(-2.60%) |
Aug 28, 2017 | 7.800 | 7.850 | 7.650 | 7.700 | 969,922 | -0.10(-1.28%) |
Aug 25, 2017 | 7.850 | 7.875 | 7.700 | 7.800 | 524,776 | +0.05(+0.65%) |
Aug 24, 2017 | 7.850 | 7.850 | 7.700 | 7.750 | 648,348 | +0.00(+0.00%) |
Aug 23, 2017 | 7.650 | 7.900 | 7.550 | 7.750 | 844,154 | +0.05(+0.65%) |
Aug 22, 2017 | 7.600 | 7.875 | 7.590 | 7.700 | 1,210,277 | +0.10(+1.32%) |
Aug 21, 2017 | 7.700 | 7.750 | 7.516 | 7.600 | 1,365,400 | -0.10(-1.30%) |
Aug 18, 2017 | 7.500 | 8.000 | 7.400 | 7.700 | 3,112,295 | +0.15(+1.99%) |
Aug 17, 2017 | 7.200 | 7.650 | 7.200 | 7.550 | 2,569,534 | +0.30(+4.14%) |
Aug 16, 2017 | 7.300 | 7.400 | 7.050 | 7.250 | 1,342,422 | -0.05(-0.68%) |
Aug 15, 2017 | 7.450 | 7.500 | 7.050 | 7.300 | 1,028,029 | -0.20(-2.67%) |
Aug 14, 2017 | 7.350 | 7.500 | 7.200 | 7.500 | 1,058,287 | +0.15(+2.04%) |
Aug 11, 2017 | 7.200 | 7.400 | 7.200 | 7.350 | 1,229,855 | +0.10(+1.38%) |
Aug 10, 2017 | 7.300 | 7.350 | 7.100 | 7.250 | 1,218,641 | -0.05(-0.68%) |
Aug 09, 2017 | 7.700 | 7.800 | 7.200 | 7.300 | 1,316,372 | -0.35(-4.58%) |
Aug 08, 2017 | 7.800 | 8.025 | 7.500 | 7.650 | 1,627,784 | -0.20(-2.55%) |
Aug 07, 2017 | 8.150 | 8.350 | 7.750 | 7.850 | 1,855,874 | -0.35(-4.27%) |
Aug 04, 2017 | 9.300 | 9.300 | 8.000 | 8.200 | 1,417,432 | -0.25(-2.96%) |
Aug 03, 2017 | 8.700 | 8.800 | 8.300 | 8.450 | 1,606,705 | -0.30(-3.43%) |
Aug 02, 2017 | 8.850 | 8.900 | 8.550 | 8.750 | 1,352,851 | -0.15(-1.69%) |
Aug 01, 2017 | 8.950 | 9.000 | 8.750 | 8.900 | 1,259,334 | -0.05(-0.56%) |
Jul 31, 2017 | 9.300 | 9.325 | 8.800 | 8.950 | 1,250,142 | -0.35(-3.76%) |
Jul 28, 2017 | 9.250 | 9.350 | 9.100 | 9.300 | 931,118 | +0.05(+0.54%) |
Jul 27, 2017 | 9.250 | 9.550 | 9.250 | 9.250 | 1,285,568 | -0.30(-3.14%) |
Jul 26, 2017 | 9.850 | 9.950 | 9.400 | 9.550 | 2,025,276 | -1.65(-14.73%) |
Jul 25, 2017 | 11.20 | 11.35 | 10.90 | 11.20 | 924,415 | -0.15(-1.32%) |
Jul 24, 2017 | 11.50 | 11.60 | 11.20 | 11.35 | 924,177 | -0.15(-1.30%) |
Jul 21, 2017 | 11.60 | 11.60 | 11.35 | 11.50 | 622,610 | -0.05(-0.43%) |
Jul 20, 2017 | 11.50 | 11.61 | 11.30 | 11.55 | 384,584 | +0.00(+0.00%) |
Jul 19, 2017 | 11.35 | 11.55 | 11.25 | 11.55 | 573,129 | +0.25(+2.21%) |
Jul 18, 2017 | 11.20 | 11.40 | 11.08 | 11.30 | 489,611 | +0.05(+0.44%) |
Jul 17, 2017 | 11.45 | 11.47 | 11.15 | 11.25 | 492,951 | -0.25(-2.17%) |
Jul 14, 2017 | 11.25 | 11.50 | 11.10 | 11.50 | 1,388,681 | +0.20(+1.77%) |
Jul 13, 2017 | 11.40 | 11.43 | 11.05 | 11.30 | 885,124 | -0.15(-1.31%) |
Jul 12, 2017 | 11.35 | 11.55 | 11.28 | 11.45 | 1,026,184 | +0.20(+1.78%) |
Jul 11, 2017 | 11.20 | 11.32 | 10.85 | 11.25 | 972,771 | +0.00(+0.00%) |
Jul 10, 2017 | 10.65 | 11.32 | 10.60 | 11.25 | 1,037,803 | +0.35(+3.21%) |
Jul 07, 2017 | 10.85 | 11.05 | 10.65 | 10.90 | 539,771 | +0.05(+0.46%) |
Jul 06, 2017 | 11.45 | 11.45 | 10.70 | 10.85 | 1,025,092 | -0.60(-5.24%) |
Jul 05, 2017 | 11.70 | 11.70 | 11.15 | 11.45 | 1,956,798 | -0.25(-2.14%) |
Jul 03, 2017 | 11.55 | 11.90 | 11.55 | 11.70 | 881,265 | +0.05(+0.43%) |
Jun 30, 2017 | 11.65 | 11.75 | 11.53 | 11.65 | 507,973 | +0.00(+0.00%) |
Jun 29, 2017 | 11.50 | 11.70 | 11.38 | 11.65 | 1,524,853 | +0.15(+1.30%) |
Jun 28, 2017 | 11.30 | 11.53 | 11.10 | 11.50 | 1,030,889 | +0.25(+2.22%) |
Jun 27, 2017 | 11.20 | 11.40 | 11.00 | 11.25 | 642,889 | -0.05(-0.44%) |
Jun 26, 2017 | 11.10 | 11.32 | 10.95 | 11.30 | 586,203 | +0.20(+1.80%) |
Jun 23, 2017 | 10.95 | 11.15 | 10.75 | 11.10 | 954,970 | +0.15(+1.37%) |
Jun 22, 2017 | 10.35 | 11.00 | 10.35 | 10.95 | 1,400,693 | +0.60(+5.80%) |
Jun 21, 2017 | 10.40 | 10.62 | 10.15 | 10.35 | 1,486,643 | -0.10(-0.96%) |
Jun 20, 2017 | 10.65 | 10.65 | 10.30 | 10.45 | 770,011 | -0.25(-2.34%) |
Jun 19, 2017 | 10.65 | 10.70 | 10.45 | 10.70 | 1,127,034 | +0.10(+0.94%) |
Jun 16, 2017 | 10.50 | 10.65 | 10.40 | 10.60 | 1,198,232 | +0.00(+0.00%) |
Jun 15, 2017 | 10.50 | 10.65 | 10.40 | 10.60 | 505,242 | +0.00(+0.00%) |
Jun 14, 2017 | 10.85 | 10.90 | 10.55 | 10.60 | 650,976 | -0.25(-2.30%) |
Jun 13, 2017 | 10.60 | 11.00 | 10.60 | 10.85 | 812,583 | +0.25(+2.36%) |
Jun 12, 2017 | 10.50 | 10.75 | 10.45 | 10.60 | 1,004,576 | +0.15(+1.44%) |
Jun 09, 2017 | 10.20 | 10.60 | 10.10 | 10.45 | 718,304 | +0.20(+1.95%) |
Jun 08, 2017 | 10.00 | 10.28 | 9.900 | 10.25 | 1,413,521 | +0.25(+2.50%) |
Jun 07, 2017 | 10.15 | 10.32 | 9.950 | 10.00 | 983,881 | -0.25(-2.44%) |
Jun 06, 2017 | 10.40 | 10.43 | 10.03 | 10.25 | 707,940 | -0.15(-1.44%) |
Jun 05, 2017 | 10.85 | 10.95 | 10.30 | 10.40 | 1,055,130 | -0.45(-4.15%) |
Jun 02, 2017 | 10.75 | 11.25 | 10.75 | 10.85 | 1,960,021 | +0.10(+0.93%) |