Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.156 | 9.256 | 9.092 | 9.219 | 4,463,371 | +0.20(+2.22%) |
Aug 30, 2017 | 9.019 | 9.142 | 8.992 | 9.019 | 3,518,835 | +0.06(+0.71%) |
Aug 29, 2017 | 9.001 | 9.160 | 8.865 | 8.956 | 9,027,854 | +0.34(+3.90%) |
Aug 28, 2017 | 8.310 | 8.665 | 8.310 | 8.619 | 5,049,680 | +0.49(+6.04%) |
Aug 25, 2017 | 8.147 | 8.233 | 8.078 | 8.128 | 3,216,557 | -0.11(-1.32%) |
Aug 24, 2017 | 8.265 | 8.319 | 8.187 | 8.237 | 3,462,563 | -0.06(-0.77%) |
Aug 23, 2017 | 8.328 | 8.410 | 8.187 | 8.301 | 4,832,563 | -0.03(-0.33%) |
Aug 22, 2017 | 8.610 | 8.665 | 8.183 | 8.328 | 8,396,664 | -0.59(-6.63%) |
Aug 21, 2017 | 8.983 | 9.038 | 8.847 | 8.919 | 3,389,243 | -0.01(-0.10%) |
Aug 18, 2017 | 9.183 | 9.256 | 8.901 | 8.928 | 4,500,552 | -0.01(-0.10%) |
Aug 17, 2017 | 8.947 | 9.047 | 8.874 | 8.938 | 2,324,818 | -0.01(-0.10%) |
Aug 16, 2017 | 8.738 | 9.033 | 8.738 | 8.947 | 3,013,085 | +0.15(+1.76%) |
Aug 15, 2017 | 8.792 | 8.892 | 8.747 | 8.792 | 3,246,624 | -0.09(-1.02%) |
Aug 14, 2017 | 8.883 | 9.065 | 8.819 | 8.883 | 5,495,905 | +0.05(+0.62%) |
Aug 11, 2017 | 8.910 | 8.983 | 8.706 | 8.828 | 6,292,560 | +0.12(+1.36%) |
Aug 10, 2017 | 8.719 | 8.947 | 8.647 | 8.710 | 9,356,759 | +0.32(+3.79%) |
Aug 09, 2017 | 8.547 | 8.592 | 8.374 | 8.392 | 3,835,611 | +0.04(+0.44%) |
Aug 08, 2017 | 8.419 | 8.538 | 8.306 | 8.356 | 3,622,889 | +0.08(+0.99%) |
Aug 07, 2017 | 8.310 | 8.401 | 8.256 | 8.274 | 2,547,837 | -0.04(-0.44%) |
Aug 04, 2017 | 8.347 | 8.119 | 8.310 | 4,800,158 | -0.18(-2.14%) | |
Aug 03, 2017 | 8.710 | 8.729 | 8.456 | 8.492 | 4,365,463 | -0.22(-2.51%) |
Aug 02, 2017 | 8.774 | 8.847 | 8.665 | 8.710 | 4,287,563 | -0.34(-3.72%) |
Aug 01, 2017 | 9.047 | 9.201 | 9.028 | 9.047 | 3,660,655 | -0.06(-0.70%) |
Jul 31, 2017 | 9.156 | 9.238 | 9.092 | 9.110 | 2,031,177 | -0.10(-1.09%) |
Jul 28, 2017 | 9.028 | 9.256 | 9.001 | 9.210 | 3,543,508 | +0.35(+4.00%) |
Jul 27, 2017 | 9.001 | 9.010 | 8.851 | 8.856 | 4,103,413 | -0.11(-1.22%) |
Jul 26, 2017 | 8.747 | 9.110 | 8.665 | 8.965 | 3,891,271 | +0.25(+2.92%) |
Jul 25, 2017 | 8.547 | 8.710 | 4,028,413 | +0.12(+1.38%) | ||
Jul 24, 2017 | 8.801 | 8.847 | 8.565 | 8.592 | 2,471,914 | -0.21(-2.38%) |
Jul 21, 2017 | 8.874 | 8.701 | 8.801 | 2,914,913 | +0.12(+1.36%) | |
Jul 20, 2017 | 8.683 | 8.728 | 8.583 | 8.683 | 3,619,890 | -0.10(-1.14%) |
Jul 19, 2017 | 8.828 | 8.901 | 8.756 | 8.783 | 2,836,030 | -0.13(-1.43%) |
Jul 18, 2017 | 8.938 | 9.001 | 8.865 | 8.910 | 2,802,765 | +0.05(+0.62%) |
Jul 17, 2017 | 8.919 | 8.983 | 8.810 | 8.856 | 2,986,141 | -0.06(-0.71%) |
Jul 14, 2017 | 9.129 | 9.210 | 8.901 | 8.919 | 4,093,545 | +0.01(+0.10%) |
Jul 13, 2017 | 9.101 | 9.156 | 8.883 | 8.910 | 2,464,141 | -0.20(-2.20%) |
Jul 12, 2017 | 9.138 | 9.210 | 9.069 | 9.110 | 2,661,856 | +0.13(+1.42%) |
Jul 11, 2017 | 8.819 | 9.028 | 8.797 | 8.983 | 2,383,489 | +0.06(+0.71%) |
Jul 10, 2017 | 8.656 | 8.988 | 8.583 | 8.919 | 3,147,378 | +0.27(+3.15%) |
Jul 07, 2017 | 8.701 | 8.719 | 8.556 | 8.647 | 3,414,498 | -0.23(-2.56%) |
Jul 06, 2017 | 9.028 | 9.074 | 8.865 | 8.874 | 3,034,291 | -0.07(-0.81%) |
Jul 05, 2017 | 8.656 | 8.965 | 8.610 | 8.947 | 3,453,487 | +0.34(+3.91%) |
Jul 03, 2017 | 8.619 | 8.656 | 8.501 | 8.610 | 2,069,485 | -0.23(-2.57%) |
Jun 30, 2017 | 8.810 | 8.938 | 8.765 | 8.838 | 3,638,732 | -0.04(-0.41%) |
Jun 29, 2017 | 8.865 | 9.010 | 8.847 | 8.874 | 4,225,271 | -0.32(-3.46%) |
Jun 28, 2017 | 9.383 | 9.410 | 9.083 | 9.192 | 3,853,583 | -0.28(-2.98%) |
Jun 27, 2017 | 9.647 | 9.733 | 9.447 | 9.474 | 3,515,311 | -0.07(-0.76%) |
Jun 26, 2017 | 9.401 | 9.629 | 9.356 | 9.547 | 2,241,947 | -0.08(-0.85%) |
Jun 23, 2017 | 9.647 | 9.710 | 9.565 | 9.629 | 2,738,133 | +0.10(+1.05%) |
Jun 22, 2017 | 9.447 | 9.706 | 9.419 | 9.529 | 4,299,119 | +0.29(+3.15%) |
Jun 21, 2017 | 9.056 | 9.265 | 9.038 | 9.238 | 2,581,714 | +0.18(+2.01%) |
Jun 20, 2017 | 9.129 | 9.146 | 8.951 | 9.056 | 2,689,583 | -0.12(-1.29%) |
Jun 19, 2017 | 9.319 | 9.347 | 9.074 | 9.174 | 7,298,449 | -0.19(-2.04%) |
Jun 16, 2017 | 9.692 | 9.701 | 9.342 | 9.365 | 5,433,661 | -0.30(-3.10%) |
Jun 15, 2017 | 9.892 | 9.920 | 9.592 | 9.665 | 4,857,348 | -0.39(-3.89%) |
Jun 14, 2017 | 10.67 | 10.71 | 10.01 | 10.06 | 4,710,513 | -0.31(-2.98%) |
Jun 13, 2017 | 10.29 | 10.45 | 10.21 | 10.37 | 4,820,432 | -0.08(-0.78%) |
Jun 12, 2017 | 10.77 | 10.84 | 10.38 | 10.45 | 5,616,744 | -0.42(-3.85%) |
Jun 09, 2017 | 10.79 | 11.02 | 10.77 | 10.87 | 4,114,802 | -0.19(-1.73%) |
Jun 08, 2017 | 11.01 | 11.09 | 10.71 | 11.06 | 4,685,506 | +0.02(+0.16%) |
Jun 07, 2017 | 11.07 | 11.15 | 10.83 | 11.04 | 5,047,151 | -0.23(-2.02%) |
Jun 06, 2017 | 10.70 | 11.27 | 10.70 | 11.27 | 6,737,253 | +0.79(+7.55%) |
Jun 05, 2017 | 10.24 | 10.49 | 10.24 | 10.47 | 3,665,668 | +0.33(+3.23%) |
Jun 02, 2017 | 10.21 | 10.35 | 10.09 | 10.15 | 5,120,263 | -0.14(-1.33%) |