Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.932 | 10.79 | 9.932 | 10.46 | 1,294,048 | -0.08(-0.74%) |
Aug 30, 2017 | 10.41 | 10.62 | 10.35 | 10.54 | 1,109,188 | +0.13(+1.27%) |
Aug 29, 2017 | 10.11 | 10.46 | 9.957 | 10.41 | 1,110,806 | +0.21(+2.11%) |
Aug 28, 2017 | 9.839 | 10.21 | 9.791 | 10.19 | 1,481,796 | +0.44(+4.56%) |
Aug 25, 2017 | 9.283 | 9.985 | 9.200 | 9.747 | 1,889,404 | +0.54(+5.83%) |
Aug 24, 2017 | 9.170 | 9.366 | 9.087 | 9.210 | 1,034,355 | +0.03(+0.37%) |
Aug 23, 2017 | 8.995 | 9.239 | 8.965 | 9.175 | 1,072,345 | +0.17(+1.90%) |
Aug 22, 2017 | 8.838 | 9.048 | 8.638 | 9.004 | 1,021,279 | +0.28(+3.19%) |
Aug 21, 2017 | 8.707 | 8.873 | 8.594 | 8.726 | 836,949 | -0.01(-0.11%) |
Aug 18, 2017 | 8.521 | 8.819 | 8.462 | 8.736 | 808,922 | +0.19(+2.23%) |
Aug 17, 2017 | 8.638 | 8.794 | 8.526 | 8.545 | 1,297,794 | -0.15(-1.74%) |
Aug 16, 2017 | 8.711 | 8.814 | 8.624 | 8.697 | 1,331,871 | -0.01(-0.17%) |
Aug 15, 2017 | 8.751 | 8.838 | 8.692 | 8.711 | 1,055,229 | -0.04(-0.45%) |
Aug 14, 2017 | 8.423 | 8.765 | 8.340 | 8.751 | 1,554,991 | +0.36(+4.31%) |
Aug 11, 2017 | 8.194 | 8.526 | 8.179 | 8.389 | 1,383,876 | +0.06(+0.70%) |
Aug 10, 2017 | 8.428 | 8.506 | 8.316 | 8.331 | 1,008,060 | -0.09(-1.10%) |
Aug 09, 2017 | 8.887 | 8.897 | 8.399 | 8.423 | 1,328,604 | -0.48(-5.38%) |
Aug 08, 2017 | 9.000 | 9.112 | 8.824 | 8.902 | 1,221,496 | -0.10(-1.14%) |
Aug 07, 2017 | 9.195 | 9.312 | 9.000 | 9.004 | 1,002,129 | -0.24(-2.64%) |
Aug 04, 2017 | 9.312 | 9.405 | 9.190 | 9.249 | 1,356,083 | -0.05(-0.58%) |
Aug 03, 2017 | 9.317 | 9.376 | 9.161 | 9.302 | 1,557,418 | -0.02(-0.26%) |
Aug 02, 2017 | 9.089 | 9.379 | 9.079 | 9.327 | 1,856,774 | +0.25(+2.78%) |
Aug 01, 2017 | 9.032 | 9.141 | 8.889 | 9.075 | 1,661,195 | +0.08(+0.85%) |
Jul 31, 2017 | 9.122 | 9.203 | 8.941 | 8.998 | 2,198,670 | -0.14(-1.56%) |
Jul 28, 2017 | 9.370 | 9.503 | 9.046 | 9.141 | 3,672,349 | -0.28(-2.93%) |
Jul 27, 2017 | 10.23 | 10.27 | 9.341 | 9.417 | 4,841,082 | -0.86(-8.38%) |
Jul 26, 2017 | 10.63 | 10.63 | 10.24 | 10.28 | 1,856,591 | -0.31(-2.92%) |
Jul 25, 2017 | 10.61 | 10.70 | 10.49 | 10.59 | 1,095,705 | +0.01(+0.13%) |
Jul 24, 2017 | 10.59 | 10.64 | 10.48 | 10.57 | 687,130 | +0.02(+0.18%) |
Jul 21, 2017 | 10.69 | 10.71 | 10.47 | 10.55 | 935,414 | -0.11(-1.03%) |
Jul 20, 2017 | 10.92 | 10.92 | 10.54 | 10.66 | 1,265,359 | -0.21(-1.92%) |
Jul 19, 2017 | 10.61 | 10.93 | 10.59 | 10.87 | 981,199 | +0.27(+2.56%) |
Jul 18, 2017 | 10.65 | 10.72 | 10.52 | 10.60 | 841,755 | -0.05(-0.45%) |
Jul 17, 2017 | 10.61 | 10.89 | 10.56 | 10.65 | 927,223 | +0.05(+0.45%) |
Jul 14, 2017 | 10.63 | 10.77 | 10.53 | 10.60 | 527,992 | -0.01(-0.09%) |
Jul 13, 2017 | 10.46 | 10.67 | 10.29 | 10.61 | 1,327,403 | +0.16(+1.50%) |
Jul 12, 2017 | 10.75 | 10.82 | 10.40 | 10.45 | 763,590 | -0.17(-1.61%) |
Jul 11, 2017 | 10.83 | 10.92 | 10.58 | 10.63 | 980,838 | -0.20(-1.89%) |
Jul 10, 2017 | 10.25 | 10.84 | 10.24 | 10.83 | 1,473,702 | +0.54(+5.22%) |
Jul 07, 2017 | 10.01 | 10.32 | 9.922 | 10.29 | 699,205 | +0.24(+2.37%) |
Jul 06, 2017 | 10.22 | 10.35 | 9.988 | 10.05 | 1,072,948 | -0.12(-1.22%) |
Jul 05, 2017 | 10.47 | 10.53 | 10.09 | 10.18 | 1,146,715 | -0.35(-3.30%) |
Jul 03, 2017 | 10.42 | 10.65 | 10.40 | 10.53 | 518,084 | +0.17(+1.65%) |
Jun 30, 2017 | 10.48 | 10.48 | 10.13 | 10.35 | 1,002,258 | -0.02(-0.23%) |
Jun 29, 2017 | 10.34 | 10.45 | 10.20 | 10.38 | 983,843 | +0.10(+1.02%) |
Jun 28, 2017 | 10.25 | 10.57 | 10.23 | 10.27 | 997,156 | +0.05(+0.51%) |
Jun 27, 2017 | 10.18 | 10.45 | 10.03 | 10.22 | 784,822 | +0.10(+0.94%) |
Jun 26, 2017 | 9.936 | 10.19 | 9.888 | 10.13 | 737,666 | +0.20(+2.01%) |
Jun 23, 2017 | 9.669 | 9.945 | 9.631 | 9.926 | 1,442,380 | +0.30(+3.06%) |
Jun 22, 2017 | 9.422 | 9.693 | 9.379 | 9.631 | 779,070 | +0.28(+3.00%) |
Jun 21, 2017 | 9.565 | 9.627 | 9.222 | 9.351 | 805,824 | -0.21(-2.19%) |
Jun 20, 2017 | 9.803 | 9.850 | 9.356 | 9.560 | 1,272,647 | -0.36(-3.60%) |
Jun 19, 2017 | 9.784 | 10.08 | 9.693 | 9.917 | 981,258 | +0.18(+1.86%) |
Jun 16, 2017 | 9.541 | 9.755 | 9.450 | 9.736 | 1,353,604 | +0.22(+2.35%) |
Jun 15, 2017 | 9.536 | 9.722 | 9.384 | 9.512 | 1,169,756 | -0.03(-0.30%) |
Jun 14, 2017 | 10.15 | 10.15 | 9.303 | 9.541 | 1,908,412 | -0.69(-6.70%) |
Jun 13, 2017 | 10.25 | 10.34 | 9.983 | 10.23 | 1,339,604 | -0.03(-0.32%) |
Jun 12, 2017 | 10.28 | 10.63 | 10.17 | 10.26 | 1,438,599 | +0.09(+0.89%) |
Jun 09, 2017 | 9.736 | 10.28 | 9.672 | 10.17 | 1,545,672 | +0.46(+4.76%) |
Jun 08, 2017 | 9.446 | 9.983 | 9.398 | 9.707 | 1,342,752 | +0.27(+2.87%) |
Jun 07, 2017 | 9.560 | 9.755 | 9.331 | 9.436 | 1,066,804 | -0.17(-1.78%) |
Jun 06, 2017 | 9.612 | 9.779 | 9.431 | 9.607 | 1,231,779 | -0.07(-0.74%) |
Jun 05, 2017 | 9.555 | 9.731 | 9.431 | 9.679 | 946,451 | +0.11(+1.14%) |
Jun 02, 2017 | 9.698 | 9.741 | 9.484 | 9.569 | 958,295 | -0.17(-1.71%) |