Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.10 | 10.45 | 9.600 | 9.750 | 627,102 | -0.35(-3.47%) |
Aug 30, 2017 | 9.550 | 10.15 | 9.550 | 10.10 | 614,299 | +0.55(+5.76%) |
Aug 29, 2017 | 9.750 | 9.925 | 9.405 | 9.550 | 865,555 | -0.20(-2.05%) |
Aug 28, 2017 | 9.250 | 10.00 | 9.250 | 9.750 | 1,187,226 | +0.60(+6.56%) |
Aug 25, 2017 | 8.500 | 9.450 | 8.500 | 9.150 | 1,238,988 | +0.65(+7.65%) |
Aug 24, 2017 | 7.800 | 8.700 | 7.800 | 8.500 | 978,955 | +0.55(+6.92%) |
Aug 23, 2017 | 7.250 | 8.050 | 7.150 | 7.950 | 877,074 | +0.70(+9.66%) |
Aug 22, 2017 | 7.100 | 7.300 | 6.900 | 7.250 | 758,095 | +0.25(+3.57%) |
Aug 21, 2017 | 7.200 | 7.200 | 6.850 | 7.000 | 667,815 | -0.20(-2.78%) |
Aug 18, 2017 | 7.450 | 7.450 | 7.000 | 7.200 | 507,863 | -0.20(-2.70%) |
Aug 17, 2017 | 7.400 | 7.890 | 7.350 | 7.400 | 649,395 | -0.10(-1.33%) |
Aug 16, 2017 | 6.900 | 8.400 | 6.900 | 7.500 | 1,681,972 | +0.65(+9.49%) |
Aug 15, 2017 | 7.100 | 7.100 | 6.650 | 6.850 | 1,402,201 | -0.25(-3.52%) |
Aug 14, 2017 | 7.350 | 7.450 | 6.725 | 7.100 | 1,204,872 | -0.15(-2.07%) |
Aug 11, 2017 | 7.950 | 8.000 | 6.975 | 7.250 | 1,362,073 | -0.90(-11.04%) |
Aug 10, 2017 | 8.900 | 8.900 | 8.150 | 8.150 | 614,520 | -0.80(-8.94%) |
Aug 09, 2017 | 9.250 | 9.300 | 8.900 | 8.950 | 514,677 | -0.45(-4.79%) |
Aug 08, 2017 | 9.400 | 10.10 | 8.900 | 9.400 | 1,267,671 | +0.05(+0.53%) |
Aug 07, 2017 | 10.00 | 10.70 | 9.275 | 9.350 | 3,281,661 | +1.15(+14.02%) |
Aug 04, 2017 | 8.950 | 9.200 | 8.050 | 8.200 | 1,208,406 | -0.65(-7.34%) |
Aug 03, 2017 | 8.700 | 8.950 | 8.300 | 8.850 | 1,390,087 | +0.15(+1.72%) |
Aug 02, 2017 | 9.600 | 9.600 | 8.650 | 8.700 | 875,232 | -0.90(-9.38%) |
Aug 01, 2017 | 10.00 | 10.05 | 9.500 | 9.600 | 279,817 | -0.40(-4.00%) |
Jul 31, 2017 | 10.60 | 10.75 | 9.750 | 10.00 | 534,004 | -0.85(-7.83%) |
Jul 28, 2017 | 12.00 | 12.15 | 8.700 | 10.85 | 2,007,351 | -2.20(-16.86%) |
Jul 27, 2017 | 13.75 | 13.75 | 12.50 | 13.05 | 587,508 | -0.70(-5.09%) |
Jul 26, 2017 | 13.65 | 14.10 | 13.40 | 13.75 | 784,358 | +0.25(+1.85%) |
Jul 25, 2017 | 13.60 | 13.95 | 13.40 | 13.50 | 262,477 | +0.05(+0.37%) |
Jul 24, 2017 | 13.45 | 13.65 | 13.12 | 13.45 | 269,121 | -0.05(-0.37%) |
Jul 21, 2017 | 13.95 | 13.95 | 10.55 | 13.50 | 1,132,001 | -0.10(-0.74%) |
Jul 20, 2017 | 14.05 | 14.65 | 13.40 | 13.60 | 1,105,880 | -0.30(-2.16%) |
Jul 19, 2017 | 13.10 | 14.40 | 12.95 | 13.90 | 1,192,192 | +0.85(+6.51%) |
Jul 18, 2017 | 11.85 | 13.05 | 11.85 | 13.05 | 1,354,611 | +1.15(+9.66%) |
Jul 17, 2017 | 11.90 | 12.00 | 11.85 | 11.90 | 195,447 | +0.10(+0.85%) |
Jul 14, 2017 | 11.75 | 12.05 | 11.70 | 11.80 | 498,772 | +0.00(+0.00%) |
Jul 13, 2017 | 11.65 | 11.85 | 11.50 | 11.80 | 158,342 | +0.15(+1.29%) |
Jul 12, 2017 | 11.75 | 11.85 | 11.50 | 11.65 | 202,965 | +0.00(+0.00%) |
Jul 11, 2017 | 11.45 | 11.80 | 11.25 | 11.65 | 328,622 | +0.25(+2.19%) |
Jul 10, 2017 | 11.55 | 11.55 | 11.15 | 11.40 | 176,278 | -0.15(-1.30%) |
Jul 07, 2017 | 11.60 | 11.60 | 11.25 | 11.55 | 178,468 | +0.00(+0.00%) |
Jul 06, 2017 | 11.85 | 11.85 | 11.55 | 11.55 | 152,224 | -0.25(-2.12%) |
Jul 05, 2017 | 11.60 | 11.85 | 11.45 | 11.80 | 235,387 | +0.15(+1.29%) |
Jul 03, 2017 | 11.55 | 11.80 | 11.50 | 11.65 | 137,240 | +0.20(+1.75%) |
Jun 30, 2017 | 11.50 | 11.80 | 11.25 | 11.45 | 407,175 | -0.25(-2.14%) |
Jun 29, 2017 | 11.75 | 11.75 | 11.45 | 11.70 | 153,990 | +0.00(+0.00%) |
Jun 28, 2017 | 11.90 | 12.00 | 11.45 | 11.70 | 474,992 | +0.05(+0.43%) |
Jun 27, 2017 | 11.10 | 11.90 | 11.10 | 11.65 | 542,812 | +0.50(+4.48%) |
Jun 26, 2017 | 10.70 | 11.35 | 10.45 | 11.15 | 230,062 | +0.50(+4.69%) |
Jun 23, 2017 | 10.60 | 10.70 | 10.30 | 10.65 | 544,083 | +0.05(+0.47%) |
Jun 22, 2017 | 11.00 | 11.05 | 10.40 | 10.60 | 190,903 | -0.35(-3.20%) |
Jun 21, 2017 | 10.85 | 11.20 | 10.80 | 10.95 | 364,041 | +0.20(+1.86%) |
Jun 20, 2017 | 10.75 | 11.10 | 10.70 | 10.75 | 328,075 | -0.05(-0.46%) |
Jun 19, 2017 | 10.65 | 11.00 | 10.62 | 10.80 | 300,836 | +0.20(+1.89%) |
Jun 16, 2017 | 10.15 | 10.65 | 10.05 | 10.60 | 1,120,929 | +0.30(+2.91%) |
Jun 15, 2017 | 9.800 | 10.30 | 9.505 | 10.30 | 402,851 | +0.30(+3.00%) |
Jun 14, 2017 | 9.800 | 10.15 | 9.750 | 10.00 | 198,091 | +0.15(+1.52%) |
Jun 13, 2017 | 9.500 | 10.25 | 9.500 | 9.850 | 324,977 | +0.40(+4.23%) |
Jun 12, 2017 | 9.000 | 9.500 | 9.000 | 9.450 | 208,955 | +0.50(+5.59%) |
Jun 09, 2017 | 8.850 | 9.550 | 8.850 | 8.950 | 435,155 | +0.15(+1.70%) |
Jun 08, 2017 | 9.000 | 9.100 | 8.750 | 8.800 | 325,385 | -0.20(-2.22%) |
Jun 07, 2017 | 9.400 | 9.400 | 8.950 | 9.000 | 242,430 | -0.40(-4.26%) |
Jun 06, 2017 | 9.300 | 9.600 | 9.050 | 9.400 | 263,894 | +0.05(+0.53%) |
Jun 05, 2017 | 9.400 | 9.600 | 9.300 | 9.350 | 265,244 | -0.05(-0.53%) |
Jun 02, 2017 | 9.550 | 9.850 | 9.300 | 9.400 | 224,160 | -0.25(-2.59%) |