Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.280 | 9.280 | 8.910 | 9.040 | 832,763 | -0.10(-1.09%) |
Aug 30, 2017 | 10.76 | 11.40 | 8.840 | 9.140 | 2,564,634 | -0.93(-9.24%) |
Aug 29, 2017 | 9.940 | 10.08 | 9.780 | 10.07 | 432,537 | -0.06(-0.59%) |
Aug 28, 2017 | 10.05 | 10.22 | 10.02 | 10.13 | 309,419 | +0.09(+0.90%) |
Aug 25, 2017 | 9.720 | 10.07 | 9.710 | 10.04 | 193,132 | +0.32(+3.29%) |
Aug 24, 2017 | 9.500 | 10.08 | 9.500 | 9.720 | 245,216 | +0.32(+3.40%) |
Aug 23, 2017 | 9.350 | 9.570 | 9.270 | 9.400 | 173,488 | +0.02(+0.21%) |
Aug 22, 2017 | 9.140 | 9.440 | 9.140 | 9.380 | 206,047 | +0.24(+2.63%) |
Aug 21, 2017 | 9.210 | 9.330 | 9.090 | 9.140 | 824,117 | -0.10(-1.08%) |
Aug 18, 2017 | 9.220 | 9.271 | 9.100 | 9.240 | 264,203 | -0.07(-0.75%) |
Aug 17, 2017 | 9.510 | 9.590 | 9.220 | 9.310 | 264,036 | -0.23(-2.41%) |
Aug 16, 2017 | 9.870 | 9.960 | 9.510 | 9.540 | 296,647 | -0.26(-2.65%) |
Aug 15, 2017 | 10.08 | 10.08 | 9.590 | 9.800 | 365,663 | -0.27(-2.68%) |
Aug 14, 2017 | 10.08 | 10.12 | 9.790 | 10.07 | 375,315 | +0.05(+0.50%) |
Aug 11, 2017 | 10.01 | 10.12 | 9.680 | 10.02 | 247,395 | +0.01(+0.10%) |
Aug 10, 2017 | 10.00 | 10.18 | 9.900 | 10.01 | 543,161 | -0.08(-0.79%) |
Aug 09, 2017 | 10.07 | 10.22 | 9.870 | 10.09 | 398,740 | -0.12(-1.18%) |
Aug 08, 2017 | 10.03 | 10.39 | 9.980 | 10.21 | 156,492 | +0.23(+2.30%) |
Aug 07, 2017 | 10.05 | 10.23 | 9.860 | 9.980 | 230,663 | -0.03(-0.30%) |
Aug 04, 2017 | 9.920 | 10.23 | 9.780 | 10.01 | 203,845 | +0.13(+1.32%) |
Aug 03, 2017 | 9.970 | 10.23 | 9.780 | 9.880 | 204,747 | -0.09(-0.90%) |
Aug 02, 2017 | 10.34 | 10.37 | 9.950 | 9.970 | 133,899 | -0.35(-3.39%) |
Aug 01, 2017 | 10.08 | 10.42 | 10.03 | 10.32 | 231,012 | +0.24(+2.38%) |
Jul 31, 2017 | 10.12 | 10.16 | 9.930 | 10.08 | 154,589 | -0.01(-0.10%) |
Jul 28, 2017 | 9.950 | 10.18 | 9.820 | 10.09 | 220,480 | +0.14(+1.41%) |
Jul 27, 2017 | 9.660 | 9.990 | 9.580 | 9.950 | 122,508 | +0.30(+3.11%) |
Jul 26, 2017 | 9.700 | 9.750 | 9.560 | 9.650 | 146,805 | -0.05(-0.52%) |
Jul 25, 2017 | 9.490 | 9.970 | 9.490 | 9.700 | 237,799 | +0.25(+2.65%) |
Jul 24, 2017 | 9.510 | 9.540 | 9.300 | 9.450 | 233,148 | -0.10(-1.05%) |
Jul 21, 2017 | 9.680 | 9.680 | 9.410 | 9.550 | 346,903 | -0.09(-0.93%) |
Jul 20, 2017 | 9.580 | 9.740 | 9.530 | 9.640 | 142,450 | +0.08(+0.84%) |
Jul 19, 2017 | 9.340 | 9.620 | 9.205 | 9.560 | 167,685 | +0.23(+2.47%) |
Jul 18, 2017 | 9.440 | 9.440 | 9.180 | 9.330 | 185,135 | -0.17(-1.79%) |
Jul 17, 2017 | 9.520 | 9.751 | 9.450 | 9.500 | 216,565 | +0.01(+0.11%) |
Jul 14, 2017 | 9.650 | 9.740 | 9.475 | 9.490 | 185,169 | -0.14(-1.45%) |
Jul 13, 2017 | 9.350 | 9.730 | 9.290 | 9.630 | 512,668 | +0.37(+4.00%) |
Jul 12, 2017 | 9.210 | 9.400 | 9.030 | 9.260 | 437,534 | +0.17(+1.87%) |
Jul 11, 2017 | 9.350 | 9.350 | 8.880 | 9.090 | 451,050 | -0.26(-2.78%) |
Jul 10, 2017 | 9.680 | 9.680 | 9.240 | 9.350 | 288,316 | -0.32(-3.31%) |
Jul 07, 2017 | 9.690 | 9.740 | 9.470 | 9.670 | 342,277 | +0.01(+0.10%) |
Jul 06, 2017 | 9.990 | 10.24 | 9.560 | 9.660 | 597,103 | -0.19(-1.93%) |
Jul 05, 2017 | 9.950 | 9.950 | 9.680 | 9.850 | 543,544 | -0.15(-1.50%) |
Jul 03, 2017 | 9.780 | 10.10 | 9.760 | 10.00 | 331,016 | +0.22(+2.25%) |
Jun 30, 2017 | 9.430 | 9.910 | 9.430 | 9.780 | 522,862 | +0.40(+4.26%) |
Jun 29, 2017 | 9.060 | 9.472 | 9.010 | 9.380 | 355,409 | +0.31(+3.42%) |
Jun 28, 2017 | 9.030 | 9.290 | 9.000 | 9.070 | 349,761 | +0.10(+1.11%) |
Jun 27, 2017 | 8.950 | 9.130 | 8.940 | 8.970 | 378,126 | +0.01(+0.11%) |
Jun 26, 2017 | 8.790 | 9.060 | 8.643 | 8.960 | 172,557 | +0.23(+2.63%) |
Jun 23, 2017 | 8.785 | 8.730 | 758,291 | +0.24(+2.83%) | ||
Jun 22, 2017 | 8.330 | 8.570 | 8.330 | 8.490 | 399,983 | +0.14(+1.68%) |
Jun 21, 2017 | 8.520 | 8.540 | 8.270 | 8.350 | 203,159 | -0.15(-1.76%) |
Jun 20, 2017 | 8.770 | 8.770 | 8.350 | 8.500 | 772,659 | -0.27(-3.08%) |
Jun 19, 2017 | 8.650 | 8.900 | 8.495 | 8.770 | 444,469 | +0.16(+1.86%) |
Jun 16, 2017 | 8.630 | 8.640 | 8.410 | 8.610 | 772,860 | -0.06(-0.69%) |
Jun 15, 2017 | 8.810 | 8.920 | 8.540 | 8.670 | 178,494 | -0.24(-2.69%) |
Jun 14, 2017 | 8.950 | 8.960 | 8.765 | 8.910 | 232,218 | -0.03(-0.34%) |
Jun 13, 2017 | 8.920 | 8.970 | 8.750 | 8.940 | 375,233 | +0.02(+0.22%) |
Jun 12, 2017 | 9.020 | 9.420 | 8.870 | 8.920 | 422,346 | -0.08(-0.89%) |
Jun 09, 2017 | 8.430 | 9.000 | 8.370 | 9.000 | 627,234 | +0.57(+6.76%) |
Jun 08, 2017 | 8.400 | 8.660 | 8.340 | 8.430 | 244,673 | +0.08(+0.96%) |
Jun 07, 2017 | 8.390 | 8.440 | 8.260 | 8.350 | 320,652 | +0.02(+0.24%) |
Jun 06, 2017 | 8.600 | 8.680 | 8.280 | 8.330 | 483,986 | -0.29(-3.36%) |
Jun 05, 2017 | 8.850 | 8.950 | 8.595 | 8.620 | 474,009 | -0.26(-2.93%) |
Jun 02, 2017 | 8.730 | 8.920 | 8.500 | 8.880 | 785,864 | +0.14(+1.60%) |