Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.766 | 10.61 | 9.766 | 10.28 | 1,316,139 | -0.08(-0.74%) |
Aug 30, 2017 | 10.23 | 10.44 | 10.17 | 10.36 | 1,128,123 | +0.13(+1.27%) |
Aug 29, 2017 | 9.938 | 10.28 | 9.790 | 10.23 | 1,129,768 | +0.21(+2.11%) |
Aug 28, 2017 | 9.674 | 10.04 | 9.626 | 10.02 | 1,507,091 | +0.44(+4.56%) |
Aug 25, 2017 | 9.127 | 9.818 | 9.045 | 9.583 | 1,921,657 | +0.53(+5.83%) |
Aug 24, 2017 | 9.017 | 9.209 | 8.935 | 9.055 | 1,052,012 | +0.03(+0.37%) |
Aug 23, 2017 | 8.844 | 9.084 | 8.815 | 9.021 | 1,090,651 | +0.17(+1.90%) |
Aug 22, 2017 | 8.690 | 8.897 | 8.493 | 8.853 | 1,038,713 | +0.27(+3.19%) |
Aug 21, 2017 | 8.560 | 8.724 | 8.450 | 8.580 | 851,237 | -0.01(-0.11%) |
Aug 18, 2017 | 8.378 | 8.671 | 8.320 | 8.589 | 822,731 | +0.19(+2.23%) |
Aug 17, 2017 | 8.493 | 8.647 | 8.383 | 8.402 | 1,319,948 | -0.15(-1.74%) |
Aug 16, 2017 | 8.565 | 8.666 | 8.479 | 8.551 | 1,354,607 | -0.01(-0.17%) |
Aug 15, 2017 | 8.604 | 8.690 | 8.546 | 8.565 | 1,073,242 | -0.04(-0.45%) |
Aug 14, 2017 | 8.282 | 8.618 | 8.200 | 8.604 | 1,581,536 | +0.36(+4.31%) |
Aug 11, 2017 | 8.056 | 8.383 | 8.042 | 8.248 | 1,407,500 | +0.06(+0.70%) |
Aug 10, 2017 | 8.287 | 8.364 | 8.176 | 8.191 | 1,025,268 | -0.09(-1.10%) |
Aug 09, 2017 | 8.738 | 8.748 | 8.258 | 8.282 | 1,351,284 | -0.47(-5.38%) |
Aug 08, 2017 | 8.848 | 8.959 | 8.676 | 8.752 | 1,242,348 | -0.10(-1.14%) |
Aug 07, 2017 | 9.041 | 9.156 | 8.848 | 8.853 | 1,019,236 | -0.24(-2.64%) |
Aug 04, 2017 | 9.156 | 9.247 | 9.036 | 9.093 | 1,379,232 | -0.05(-0.58%) |
Aug 03, 2017 | 9.161 | 9.218 | 9.007 | 9.146 | 1,584,004 | -0.02(-0.26%) |
Aug 02, 2017 | 8.936 | 9.222 | 8.927 | 9.170 | 1,888,471 | +0.25(+2.78%) |
Aug 01, 2017 | 8.880 | 8.988 | 8.740 | 8.922 | 1,689,553 | +0.07(+0.85%) |
Jul 31, 2017 | 8.969 | 9.049 | 8.791 | 8.847 | 2,236,203 | -0.14(-1.56%) |
Jul 28, 2017 | 9.212 | 9.343 | 8.894 | 8.988 | 3,735,039 | -0.27(-2.93%) |
Jul 27, 2017 | 10.06 | 10.10 | 9.184 | 9.259 | 4,923,723 | -0.85(-8.38%) |
Jul 26, 2017 | 10.45 | 10.45 | 10.06 | 10.11 | 1,888,285 | -0.30(-2.92%) |
Jul 25, 2017 | 10.43 | 10.52 | 10.31 | 10.41 | 1,114,410 | +0.01(+0.13%) |
Jul 24, 2017 | 10.41 | 10.46 | 10.30 | 10.40 | 698,859 | +0.02(+0.18%) |
Jul 21, 2017 | 10.51 | 10.53 | 10.29 | 10.38 | 951,382 | -0.11(-1.03%) |
Jul 20, 2017 | 10.74 | 10.74 | 10.36 | 10.48 | 1,286,959 | -0.21(-1.93%) |
Jul 19, 2017 | 10.43 | 10.75 | 10.41 | 10.69 | 997,949 | +0.27(+2.56%) |
Jul 18, 2017 | 10.48 | 10.54 | 10.34 | 10.42 | 856,124 | -0.05(-0.45%) |
Jul 17, 2017 | 10.43 | 10.71 | 10.38 | 10.47 | 943,051 | +0.05(+0.45%) |
Jul 14, 2017 | 10.45 | 10.59 | 10.35 | 10.42 | 537,006 | -0.01(-0.09%) |
Jul 13, 2017 | 10.28 | 10.49 | 10.12 | 10.43 | 1,350,063 | +0.15(+1.50%) |
Jul 12, 2017 | 10.57 | 10.63 | 10.23 | 10.28 | 776,625 | -0.17(-1.61%) |
Jul 11, 2017 | 10.64 | 10.73 | 10.41 | 10.45 | 997,582 | -0.20(-1.89%) |
Jul 10, 2017 | 10.08 | 10.66 | 10.07 | 10.65 | 1,498,859 | +0.53(+5.22%) |
Jul 07, 2017 | 9.844 | 10.14 | 9.755 | 10.12 | 711,141 | +0.23(+2.37%) |
Jul 06, 2017 | 10.05 | 10.17 | 9.821 | 9.886 | 1,091,264 | -0.12(-1.22%) |
Jul 05, 2017 | 10.29 | 10.35 | 9.923 | 10.01 | 1,166,290 | -0.34(-3.30%) |
Jul 03, 2017 | 10.24 | 10.48 | 10.22 | 10.35 | 526,928 | +0.17(+1.65%) |
Jun 30, 2017 | 10.30 | 10.30 | 9.961 | 10.18 | 1,019,368 | -0.02(-0.23%) |
Jun 29, 2017 | 10.17 | 10.27 | 10.03 | 10.20 | 1,000,638 | +0.10(+1.02%) |
Jun 28, 2017 | 10.08 | 10.40 | 10.06 | 10.10 | 1,014,178 | +0.05(+0.51%) |
Jun 27, 2017 | 10.01 | 10.28 | 9.858 | 10.05 | 798,219 | +0.09(+0.94%) |
Jun 26, 2017 | 9.769 | 10.02 | 9.722 | 9.956 | 750,259 | +0.20(+2.01%) |
Jun 23, 2017 | 9.507 | 9.778 | 9.470 | 9.760 | 1,467,002 | +0.29(+3.06%) |
Jun 22, 2017 | 9.264 | 9.530 | 9.222 | 9.470 | 792,369 | +0.28(+3.00%) |
Jun 21, 2017 | 9.404 | 9.465 | 9.067 | 9.194 | 819,580 | -0.21(-2.19%) |
Jun 20, 2017 | 9.638 | 9.685 | 9.198 | 9.399 | 1,294,371 | -0.35(-3.60%) |
Jun 19, 2017 | 9.619 | 9.912 | 9.530 | 9.750 | 998,009 | +0.18(+1.86%) |
Jun 16, 2017 | 9.381 | 9.591 | 9.292 | 9.573 | 1,376,711 | +0.22(+2.35%) |
Jun 15, 2017 | 9.376 | 9.559 | 9.226 | 9.353 | 1,189,724 | -0.03(-0.30%) |
Jun 14, 2017 | 9.984 | 9.984 | 9.147 | 9.381 | 1,940,990 | -0.67(-6.70%) |
Jun 13, 2017 | 10.08 | 10.16 | 9.816 | 10.05 | 1,362,472 | -0.03(-0.33%) |
Jun 12, 2017 | 10.11 | 10.45 | 9.998 | 10.09 | 1,463,157 | +0.09(+0.89%) |
Jun 09, 2017 | 9.573 | 10.11 | 9.509 | 9.998 | 1,572,058 | +0.45(+4.75%) |
Jun 08, 2017 | 9.287 | 9.816 | 9.240 | 9.544 | 1,365,674 | +0.27(+2.87%) |
Jun 07, 2017 | 9.399 | 9.591 | 9.175 | 9.278 | 1,085,015 | -0.17(-1.78%) |
Jun 06, 2017 | 9.451 | 9.615 | 9.273 | 9.446 | 1,252,806 | -0.07(-0.74%) |
Jun 05, 2017 | 9.395 | 9.568 | 9.273 | 9.516 | 962,608 | +0.11(+1.14%) |
Jun 02, 2017 | 9.535 | 9.577 | 9.325 | 9.409 | 974,654 | -0.16(-1.71%) |