Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.052 | 9.296 | 8.911 | 9.082 | 7,641,562 | +0.04(+0.43%) |
Aug 30, 2017 | 8.916 | 9.116 | 8.877 | 9.042 | 8,078,017 | +0.22(+2.54%) |
Aug 29, 2017 | 8.545 | 8.886 | 8.545 | 8.818 | 9,190,115 | +0.16(+1.80%) |
Aug 28, 2017 | 8.877 | 8.896 | 8.506 | 8.662 | 9,981,478 | -0.12(-1.33%) |
Aug 25, 2017 | 8.906 | 9.062 | 8.779 | 8.779 | 8,043,352 | -0.20(-2.17%) |
Aug 24, 2017 | 8.974 | 9.150 | 8.945 | 8.974 | 11,677,143 | +0.01(+0.11%) |
Aug 23, 2017 | 9.082 | 9.082 | 8.906 | 8.964 | 17,947,968 | -0.15(-1.61%) |
Aug 22, 2017 | 9.130 | 9.189 | 8.984 | 9.111 | 20,153,860 | +0.07(+0.76%) |
Aug 21, 2017 | 9.618 | 9.628 | 8.916 | 9.042 | 26,782,348 | -0.58(-5.98%) |
Aug 18, 2017 | 9.764 | 9.852 | 9.598 | 9.618 | 19,517,280 | -0.33(-3.33%) |
Aug 17, 2017 | 9.813 | 10.64 | 9.755 | 9.950 | 32,629,274 | -0.88(-8.11%) |
Aug 16, 2017 | 10.98 | 11.13 | 10.69 | 10.83 | 6,064,547 | -0.07(-0.63%) |
Aug 15, 2017 | 11.19 | 11.19 | 10.77 | 10.90 | 4,217,160 | -0.04(-0.36%) |
Aug 14, 2017 | 11.22 | 11.22 | 10.89 | 10.93 | 4,650,924 | -0.22(-2.01%) |
Aug 11, 2017 | 10.77 | 11.17 | 10.77 | 11.16 | 3,679,755 | +0.10(+0.88%) |
Aug 10, 2017 | 11.49 | 11.57 | 11.02 | 11.06 | 4,794,655 | -0.38(-3.32%) |
Aug 09, 2017 | 11.80 | 11.80 | 11.32 | 11.44 | 8,069,810 | -0.37(-3.14%) |
Aug 08, 2017 | 11.90 | 11.96 | 11.74 | 11.81 | 5,406,669 | -0.11(-0.90%) |
Aug 07, 2017 | 11.57 | 12.01 | 11.51 | 11.92 | 4,904,835 | +0.38(+3.30%) |
Aug 04, 2017 | 11.44 | 11.55 | 11.23 | 11.54 | 4,282,133 | +0.16(+1.37%) |
Aug 03, 2017 | 11.61 | 11.61 | 11.29 | 11.38 | 6,506,788 | -0.25(-2.18%) |
Aug 02, 2017 | 11.98 | 12.00 | 11.39 | 11.64 | 4,530,505 | -0.31(-2.61%) |
Aug 01, 2017 | 12.10 | 12.10 | 11.73 | 11.95 | 5,684,830 | -0.05(-0.41%) |
Jul 31, 2017 | 12.05 | 12.13 | 11.89 | 12.00 | 4,840,759 | -0.01(-0.08%) |
Jul 28, 2017 | 11.87 | 12.02 | 11.70 | 12.01 | 3,652,511 | +0.17(+1.40%) |
Jul 27, 2017 | 11.85 | 12.19 | 11.59 | 11.84 | 9,871,163 | +0.14(+1.17%) |
Jul 26, 2017 | 11.45 | 11.79 | 11.22 | 11.71 | 8,629,750 | +0.27(+2.39%) |
Jul 25, 2017 | 11.47 | 11.58 | 11.38 | 11.43 | 4,183,741 | -0.05(-0.42%) |
Jul 24, 2017 | 11.72 | 11.74 | 11.32 | 11.48 | 6,416,454 | -0.24(-2.08%) |
Jul 21, 2017 | 11.65 | 11.82 | 11.55 | 11.72 | 3,779,441 | +0.08(+0.67%) |
Jul 20, 2017 | 11.64 | 11.79 | 11.48 | 11.65 | 5,231,713 | +0.01(+0.08%) |
Jul 19, 2017 | 11.86 | 12.14 | 11.47 | 11.64 | 16,674,880 | +0.43(+3.83%) |
Jul 18, 2017 | 10.83 | 11.33 | 10.77 | 11.21 | 9,594,369 | +0.43(+3.98%) |
Jul 17, 2017 | 10.94 | 10.94 | 10.74 | 10.78 | 3,442,700 | -0.20(-1.78%) |
Jul 14, 2017 | 11.16 | 11.35 | 10.85 | 10.97 | 4,351,070 | -0.08(-0.71%) |
Jul 13, 2017 | 10.41 | 11.34 | 10.39 | 11.05 | 15,224,510 | +0.70(+6.79%) |
Jul 12, 2017 | 10.11 | 10.38 | 10.09 | 10.35 | 8,166,934 | +0.34(+3.41%) |
Jul 11, 2017 | 9.842 | 10.05 | 9.755 | 10.01 | 7,626,092 | +0.20(+1.99%) |
Jul 10, 2017 | 9.813 | 9.930 | 9.696 | 9.813 | 4,117,753 | +0.01(+0.10%) |
Jul 07, 2017 | 9.794 | 9.852 | 9.735 | 9.803 | 8,372,335 | +0.00(+0.00%) |
Jul 06, 2017 | 10.14 | 10.22 | 9.745 | 9.803 | 9,836,500 | -0.26(-2.62%) |
Jul 05, 2017 | 10.11 | 10.20 | 10.03 | 10.07 | 6,145,259 | +0.09(+0.88%) |
Jul 03, 2017 | 10.15 | 10.16 | 9.716 | 9.979 | 16,464,152 | -0.31(-3.03%) |
Jun 30, 2017 | 11.02 | 11.02 | 10.27 | 10.29 | 16,274,546 | -0.96(-8.50%) |
Jun 29, 2017 | 11.43 | 11.43 | 11.13 | 11.25 | 5,009,161 | -0.10(-0.86%) |
Jun 28, 2017 | 11.38 | 11.53 | 11.28 | 11.34 | 3,307,739 | +0.06(+0.52%) |
Jun 27, 2017 | 11.35 | 11.55 | 11.22 | 11.29 | 3,742,720 | -0.20(-1.70%) |
Jun 26, 2017 | 11.68 | 11.75 | 11.36 | 11.48 | 5,802,698 | -0.10(-0.84%) |
Jun 23, 2017 | 11.29 | 11.73 | 11.18 | 11.58 | 8,078,299 | +0.17(+1.45%) |
Jun 22, 2017 | 11.28 | 11.49 | 11.07 | 11.41 | 6,044,140 | -0.03(-0.26%) |
Jun 21, 2017 | 11.38 | 11.55 | 11.33 | 11.44 | 6,426,829 | +0.15(+1.30%) |
Jun 20, 2017 | 11.60 | 11.61 | 11.26 | 11.30 | 3,993,625 | -0.30(-2.61%) |
Jun 19, 2017 | 11.52 | 11.89 | 11.42 | 11.60 | 5,020,969 | +0.10(+0.85%) |
Jun 16, 2017 | 11.53 | 11.72 | 11.45 | 11.50 | 4,304,422 | +0.00(+0.00%) |
Jun 15, 2017 | 11.52 | 11.60 | 11.34 | 11.50 | 4,826,584 | -0.19(-1.59%) |
Jun 14, 2017 | 11.80 | 11.88 | 11.41 | 11.69 | 7,447,867 | -0.12(-0.99%) |
Jun 13, 2017 | 11.98 | 12.14 | 11.73 | 11.80 | 5,002,608 | -0.18(-1.47%) |
Jun 12, 2017 | 12.08 | 12.32 | 11.94 | 11.98 | 9,038,550 | -0.32(-2.62%) |
Jun 09, 2017 | 12.58 | 12.65 | 12.15 | 12.30 | 12,408,083 | -0.29(-2.32%) |
Jun 08, 2017 | 13.33 | 13.38 | 12.53 | 12.59 | 7,716,394 | -0.42(-3.22%) |
Jun 07, 2017 | 12.53 | 13.12 | 12.35 | 13.01 | 6,803,397 | +0.61(+4.96%) |
Jun 06, 2017 | 12.57 | 12.69 | 12.40 | 12.40 | 4,342,910 | -0.28(-2.23%) |
Jun 05, 2017 | 12.91 | 12.91 | 12.29 | 12.68 | 5,282,041 | -0.42(-3.20%) |
Jun 02, 2017 | 13.95 | 14.00 | 12.99 | 13.10 | 11,288,598 | +0.26(+2.05%) |