Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.880 | 7.980 | 7.690 | 7.790 | 4,601,618 | -0.07(-0.89%) |
Aug 30, 2017 | 7.820 | 7.930 | 7.660 | 7.860 | 1,453,768 | +0.02(+0.26%) |
Aug 29, 2017 | 7.690 | 8.010 | 7.620 | 7.840 | 2,340,576 | +0.23(+3.02%) |
Aug 28, 2017 | 7.870 | 7.960 | 7.560 | 7.610 | 2,092,638 | -0.25(-3.18%) |
Aug 25, 2017 | 8.080 | 8.180 | 7.780 | 7.860 | 3,738,299 | -0.17(-2.12%) |
Aug 24, 2017 | 8.330 | 8.510 | 7.955 | 8.030 | 2,760,829 | -0.27(-3.19%) |
Aug 23, 2017 | 8.120 | 8.355 | 8.050 | 8.295 | 2,790,245 | +0.15(+1.90%) |
Aug 22, 2017 | 8.240 | 8.340 | 8.080 | 8.140 | 3,368,377 | -0.01(-0.12%) |
Aug 21, 2017 | 8.070 | 8.220 | 7.960 | 8.150 | 2,798,947 | +0.10(+1.24%) |
Aug 18, 2017 | 8.340 | 8.600 | 7.820 | 8.050 | 2,978,867 | -0.40(-4.73%) |
Aug 17, 2017 | 8.180 | 9.025 | 8.150 | 8.450 | 4,316,759 | +0.21(+2.55%) |
Aug 16, 2017 | 8.050 | 8.240 | 7.980 | 8.240 | 1,637,562 | +0.23(+2.87%) |
Aug 15, 2017 | 7.780 | 8.055 | 7.615 | 8.010 | 2,716,716 | +0.29(+3.76%) |
Aug 14, 2017 | 7.570 | 8.000 | 7.570 | 7.720 | 2,463,224 | +0.07(+0.92%) |
Aug 11, 2017 | 7.980 | 7.980 | 7.370 | 7.650 | 2,132,175 | -0.24(-3.04%) |
Aug 10, 2017 | 7.730 | 8.095 | 7.695 | 7.890 | 3,902,527 | +0.13(+1.68%) |
Aug 09, 2017 | 8.100 | 8.860 | 7.440 | 7.760 | 5,195,291 | -1.20(-13.39%) |
Aug 08, 2017 | 9.030 | 9.210 | 8.800 | 8.960 | 1,418,012 | -0.09(-0.99%) |
Aug 07, 2017 | 9.130 | 9.210 | 8.950 | 9.050 | 754,282 | -0.16(-1.74%) |
Aug 04, 2017 | 9.465 | 9.100 | 9.210 | 2,730,818 | -0.02(-0.22%) | |
Aug 03, 2017 | 9.700 | 9.835 | 9.150 | 9.230 | 3,154,753 | -0.51(-5.24%) |
Aug 02, 2017 | 10.02 | 10.50 | 9.740 | 9.740 | 1,571,770 | -0.36(-3.56%) |
Aug 01, 2017 | 10.23 | 10.30 | 10.01 | 10.10 | 1,072,845 | -0.19(-1.85%) |
Jul 31, 2017 | 10.55 | 10.66 | 10.29 | 10.29 | 1,909,580 | -0.32(-3.02%) |
Jul 28, 2017 | 10.62 | 10.89 | 10.59 | 10.61 | 1,143,943 | -0.13(-1.21%) |
Jul 27, 2017 | 10.69 | 10.78 | 10.49 | 10.74 | 1,178,102 | +0.10(+0.94%) |
Jul 26, 2017 | 10.70 | 10.84 | 10.56 | 10.64 | 1,150,258 | -0.10(-0.93%) |
Jul 25, 2017 | 10.55 | 10.76 | 10.41 | 10.74 | 1,919,781 | +0.27(+2.58%) |
Jul 24, 2017 | 10.82 | 10.83 | 10.46 | 10.47 | 808,705 | -0.33(-3.06%) |
Jul 21, 2017 | 10.89 | 10.91 | 10.45 | 10.80 | 1,397,562 | +0.00(+0.00%) |
Jul 20, 2017 | 10.98 | 10.75 | 10.80 | 1,114,793 | -0.03(-0.28%) | |
Jul 19, 2017 | 10.75 | 10.93 | 10.75 | 10.83 | 1,115,978 | +0.02(+0.19%) |
Jul 18, 2017 | 10.84 | 10.87 | 10.75 | 10.81 | 905,204 | -0.02(-0.18%) |
Jul 17, 2017 | 10.61 | 10.93 | 10.35 | 10.83 | 1,246,454 | +0.21(+1.98%) |
Jul 14, 2017 | 10.58 | 10.76 | 10.43 | 10.62 | 916,538 | +0.06(+0.57%) |
Jul 13, 2017 | 10.58 | 10.60 | 10.26 | 10.56 | 1,338,233 | -0.09(-0.85%) |
Jul 12, 2017 | 10.68 | 10.81 | 10.34 | 10.65 | 2,136,394 | +0.10(+0.95%) |
Jul 11, 2017 | 10.43 | 10.56 | 10.28 | 10.55 | 1,458,490 | +0.06(+0.57%) |
Jul 10, 2017 | 9.960 | 10.65 | 9.960 | 10.49 | 2,655,555 | +0.47(+4.69%) |
Jul 07, 2017 | 10.24 | 10.26 | 9.970 | 10.02 | 1,534,809 | -0.24(-2.34%) |
Jul 06, 2017 | 10.52 | 10.54 | 10.04 | 10.26 | 3,218,635 | -0.19(-1.82%) |
Jul 05, 2017 | 10.90 | 10.90 | 10.31 | 10.45 | 3,159,789 | -0.48(-4.39%) |
Jul 03, 2017 | 10.87 | 11.02 | 10.84 | 10.93 | 998,009 | +0.08(+0.74%) |
Jun 30, 2017 | 10.75 | 10.95 | 10.61 | 10.85 | 3,044,943 | +0.17(+1.59%) |
Jun 29, 2017 | 10.60 | 10.77 | 10.54 | 10.68 | 2,657,578 | +0.08(+0.75%) |
Jun 28, 2017 | 10.39 | 10.77 | 10.09 | 10.60 | 2,468,214 | +0.20(+1.92%) |
Jun 27, 2017 | 10.38 | 10.52 | 10.33 | 10.40 | 2,043,441 | +0.08(+0.78%) |
Jun 26, 2017 | 9.890 | 10.36 | 9.640 | 10.32 | 4,786,665 | +0.37(+3.72%) |
Jun 23, 2017 | 9.540 | 9.950 | 33,933,872 | +0.11(+1.12%) | ||
Jun 22, 2017 | 10.37 | 10.39 | 9.693 | 9.840 | 4,797,415 | -0.48(-4.65%) |
Jun 21, 2017 | 10.89 | 10.89 | 10.27 | 10.32 | 3,493,990 | -0.59(-5.41%) |
Jun 20, 2017 | 10.84 | 10.93 | 10.23 | 10.91 | 3,672,702 | -0.04(-0.37%) |
Jun 19, 2017 | 11.53 | 11.57 | 10.91 | 10.95 | 2,616,596 | -0.55(-4.78%) |
Jun 16, 2017 | 11.54 | 11.73 | 11.34 | 11.50 | 8,542,815 | -0.10(-0.86%) |
Jun 15, 2017 | 11.61 | 11.71 | 11.32 | 11.60 | 1,325,468 | -0.05(-0.43%) |
Jun 14, 2017 | 11.78 | 11.85 | 11.45 | 11.65 | 2,023,590 | -0.19(-1.60%) |
Jun 13, 2017 | 11.73 | 11.94 | 11.63 | 11.84 | 1,828,165 | +0.15(+1.28%) |
Jun 12, 2017 | 12.39 | 12.39 | 11.60 | 11.69 | 2,957,803 | +0.20(+1.74%) |
Jun 09, 2017 | 11.56 | 12.00 | 11.32 | 11.49 | 2,078,317 | -0.11(-0.95%) |
Jun 08, 2017 | 11.63 | 11.95 | 11.52 | 11.60 | 1,378,809 | -0.10(-0.85%) |
Jun 07, 2017 | 11.70 | 11.93 | 11.45 | 11.70 | 2,256,594 | -0.06(-0.51%) |
Jun 06, 2017 | 11.18 | 11.79 | 11.18 | 11.76 | 1,743,240 | +0.56(+5.00%) |
Jun 05, 2017 | 10.89 | 11.36 | 10.68 | 11.20 | 3,076,308 | +0.32(+2.94%) |
Jun 02, 2017 | 10.94 | 11.15 | 10.41 | 10.88 | 1,615,498 | -0.18(-1.63%) |