Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.00 | 10.40 | 9.750 | 9.750 | 3,083 | -0.60(-5.80%) |
Aug 30, 2017 | 10.10 | 10.45 | 10.00 | 10.35 | 1,481 | +0.45(+4.55%) |
Aug 29, 2017 | 9.870 | 10.35 | 9.850 | 9.900 | 1,495 | +0.10(+1.02%) |
Aug 28, 2017 | 9.896 | 10.35 | 9.717 | 9.800 | 910 | -0.45(-4.39%) |
Aug 25, 2017 | 10.00 | 10.35 | 9.716 | 10.25 | 3,281 | +0.55(+5.67%) |
Aug 24, 2017 | 10.35 | 10.35 | 9.650 | 9.700 | 2,214 | -0.45(-4.43%) |
Aug 23, 2017 | 9.950 | 10.20 | 9.900 | 10.15 | 615 | +0.35(+3.57%) |
Aug 22, 2017 | 10.20 | 10.50 | 9.665 | 9.800 | 1,881 | -0.19(-1.93%) |
Aug 21, 2017 | 9.750 | 10.20 | 9.650 | 9.993 | 3,777 | +0.41(+4.26%) |
Aug 18, 2017 | 10.05 | 10.05 | 9.500 | 9.585 | 1,768 | -0.26(-2.64%) |
Aug 17, 2017 | 9.550 | 9.845 | 9.550 | 9.845 | 1,439 | -0.40(-3.95%) |
Aug 16, 2017 | 9.755 | 10.25 | 9.750 | 10.25 | 1,140 | +0.60(+6.22%) |
Aug 15, 2017 | 9.750 | 10.75 | 9.650 | 9.650 | 7,265 | -0.10(-1.03%) |
Aug 14, 2017 | 9.823 | 9.900 | 9.550 | 9.750 | 3,818 | -0.15(-1.52%) |
Aug 11, 2017 | 9.611 | 9.935 | 9.600 | 9.900 | 1,161 | +0.27(+2.81%) |
Aug 10, 2017 | 10.30 | 10.30 | 9.550 | 9.630 | 3,409 | -0.62(-6.05%) |
Aug 09, 2017 | 9.830 | 10.28 | 9.800 | 10.25 | 266 | +0.30(+3.02%) |
Aug 08, 2017 | 10.35 | 10.40 | 9.950 | 9.950 | 151 | -0.45(-4.33%) |
Aug 07, 2017 | 9.650 | 10.40 | 9.650 | 10.40 | 495 | +0.85(+8.90%) |
Aug 04, 2017 | 9.750 | 9.800 | 9.550 | 9.550 | 543 | -0.20(-2.05%) |
Aug 03, 2017 | 9.700 | 10.10 | 9.700 | 9.750 | 2,016 | +0.00(+0.00%) |
Aug 02, 2017 | 9.900 | 10.40 | 9.550 | 9.750 | 1,471 | +0.30(+3.17%) |
Aug 01, 2017 | 10.20 | 10.20 | 9.450 | 9.450 | 849 | -0.45(-4.55%) |
Jul 31, 2017 | 10.25 | 10.37 | 9.400 | 9.900 | 7,264 | -0.35(-3.43%) |
Jul 28, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 41 | +0.15(+1.50%) |
Jul 27, 2017 | 10.10 | 10.29 | 10.10 | 10.10 | 867 | +0.10(+1.00%) |
Jul 26, 2017 | 10.25 | 10.90 | 10.00 | 10.00 | 6,367 | -0.25(-2.44%) |
Jul 25, 2017 | 10.75 | 11.10 | 10.25 | 10.25 | 6,087 | -0.85(-7.66%) |
Jul 24, 2017 | 10.25 | 11.15 | 10.20 | 11.10 | 6,963 | +0.90(+8.82%) |
Jul 21, 2017 | 10.15 | 10.20 | 10.15 | 10.20 | 200 | -0.10(-0.97%) |
Jul 19, 2017 | 10.30 | 10.30 | 10.30 | 2 | +0.20(+1.98%) | |
Jul 18, 2017 | 10.15 | 10.20 | 10.10 | 10.10 | 120 | +0.05(+0.50%) |
Jul 17, 2017 | 10.10 | 10.10 | 10.00 | 10.05 | 231 | -0.35(-3.37%) |
Jul 14, 2017 | 10.40 | 11.05 | 10.20 | 10.40 | 8,185 | +0.00(+0.00%) |
Jul 13, 2017 | 10.40 | 10.45 | 10.35 | 10.40 | 366 | +0.00(+0.00%) |
Jul 12, 2017 | 10.30 | 10.70 | 10.25 | 10.40 | 1,488 | +0.00(+0.00%) |
Jul 11, 2017 | 10.10 | 10.95 | 9.700 | 10.40 | 10,810 | +0.35(+3.48%) |
Jul 10, 2017 | 9.800 | 10.10 | 9.800 | 10.05 | 381 | +0.05(+0.50%) |
Jul 07, 2017 | 10.47 | 10.50 | 10.00 | 10.00 | 525 | +0.00(+0.00%) |
Jul 06, 2017 | 10.45 | 10.50 | 10.00 | 10.00 | 1,062 | -0.45(-4.31%) |
Jul 05, 2017 | 10.40 | 10.86 | 10.40 | 10.45 | 1,229 | +0.10(+0.97%) |
Jul 03, 2017 | 10.55 | 10.75 | 10.30 | 10.35 | 2,413 | -0.15(-1.43%) |
Jun 30, 2017 | 11.00 | 11.45 | 10.50 | 10.50 | 6,324 | -0.55(-4.98%) |
Jun 29, 2017 | 10.95 | 11.60 | 10.40 | 11.05 | 10,592 | +0.35(+3.27%) |
Jun 28, 2017 | 9.789 | 10.95 | 9.789 | 10.70 | 5,496 | +1.00(+10.31%) |
Jun 27, 2017 | 9.850 | 10.15 | 9.650 | 9.700 | 4,551 | +0.00(+0.00%) |
Jun 26, 2017 | 9.850 | 9.850 | 9.600 | 9.700 | 1,014 | -0.15(-1.52%) |
Jun 23, 2017 | 9.750 | 10.00 | 9.500 | 9.850 | 3,359 | +0.10(+1.03%) |
Jun 22, 2017 | 9.900 | 10.42 | 9.650 | 9.750 | 2,434 | -0.15(-1.52%) |
Jun 21, 2017 | 9.800 | 10.30 | 9.600 | 9.900 | 3,260 | -0.45(-4.35%) |
Jun 20, 2017 | 10.40 | 10.40 | 9.900 | 10.35 | 2,658 | -0.10(-0.96%) |
Jun 19, 2017 | 10.25 | 11.05 | 10.25 | 10.45 | 5,497 | +0.20(+1.95%) |
Jun 16, 2017 | 10.70 | 10.90 | 10.25 | 10.25 | 6,415 | -0.75(-6.82%) |
Jun 15, 2017 | 10.90 | 11.14 | 10.90 | 11.00 | 3,700 | -0.15(-1.34%) |
Jun 14, 2017 | 11.15 | 11.30 | 11.13 | 11.15 | 2,717 | +0.15(+1.36%) |
Jun 13, 2017 | 11.50 | 11.65 | 11.00 | 11.00 | 4,709 | -0.60(-5.17%) |
Jun 12, 2017 | 11.50 | 11.75 | 11.00 | 11.60 | 7,061 | +0.05(+0.43%) |
Jun 09, 2017 | 11.50 | 11.75 | 11.50 | 11.55 | 1,563 | -0.15(-1.28%) |
Jun 08, 2017 | 11.40 | 11.77 | 11.30 | 11.70 | 682 | +0.45(+4.00%) |
Jun 07, 2017 | 12.05 | 12.10 | 11.12 | 11.25 | 3,814 | -0.75(-6.25%) |
Jun 06, 2017 | 11.40 | 12.00 | 11.25 | 12.00 | 6,120 | +0.40(+3.45%) |
Jun 05, 2017 | 11.15 | 12.20 | 11.15 | 11.60 | 9,419 | -0.55(-4.53%) |
Jun 02, 2017 | 11.65 | 12.15 | 11.05 | 12.15 | 6,167 | +0.55(+4.74%) |