Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.927 | 8.950 | 8.799 | 8.835 | 66,271 | -0.11(-1.21%) |
Aug 30, 2017 | 8.932 | 8.994 | 8.912 | 8.942 | 54,781 | +0.00(+0.00%) |
Aug 29, 2017 | 8.968 | 9.014 | 8.891 | 8.942 | 42,441 | -0.07(-0.80%) |
Aug 28, 2017 | 8.953 | 9.066 | 8.953 | 9.014 | 42,900 | +0.01(+0.06%) |
Aug 25, 2017 | 9.056 | 8.948 | 9.009 | 46,568 | -0.05(-0.51%) | |
Aug 24, 2017 | 9.025 | 9.071 | 8.973 | 9.056 | 85,046 | +0.04(+0.46%) |
Aug 23, 2017 | 9.020 | 9.091 | 8.994 | 9.014 | 28,003 | -0.10(-1.07%) |
Aug 22, 2017 | 9.081 | 9.158 | 9.081 | 9.112 | 27,240 | +0.09(+1.03%) |
Aug 21, 2017 | 9.189 | 9.215 | 8.917 | 9.020 | 104,237 | -0.21(-2.23%) |
Aug 18, 2017 | 9.179 | 9.312 | 9.179 | 9.225 | 74,147 | +0.01(+0.06%) |
Aug 17, 2017 | 9.379 | 9.379 | 9.184 | 9.220 | 83,335 | -0.21(-2.23%) |
Aug 16, 2017 | 9.477 | 9.523 | 9.356 | 9.431 | 52,290 | -0.01(-0.11%) |
Aug 15, 2017 | 9.703 | 9.703 | 9.415 | 9.441 | 20,901 | -0.25(-2.60%) |
Aug 14, 2017 | 9.462 | 9.785 | 9.462 | 9.693 | 63,257 | +0.28(+2.95%) |
Aug 11, 2017 | 9.482 | 9.580 | 9.405 | 9.415 | 56,336 | -0.10(-1.03%) |
Aug 10, 2017 | 9.713 | 9.724 | 9.492 | 9.513 | 57,182 | -0.23(-2.37%) |
Aug 09, 2017 | 9.713 | 9.765 | 9.693 | 9.744 | 40,448 | -0.04(-0.42%) |
Aug 08, 2017 | 9.724 | 9.906 | 9.724 | 9.785 | 102,380 | +0.00(+0.00%) |
Aug 07, 2017 | 9.801 | 9.869 | 9.775 | 9.785 | 45,461 | -0.08(-0.78%) |
Aug 04, 2017 | 9.837 | 9.934 | 9.796 | 9.862 | 65,819 | +0.03(+0.26%) |
Aug 03, 2017 | 9.912 | 9.912 | 9.806 | 9.837 | 38,890 | -0.07(-0.73%) |
Aug 02, 2017 | 9.981 | 9.981 | 9.898 | 9.909 | 21,325 | -0.10(-1.03%) |
Aug 01, 2017 | 9.939 | 10.05 | 9.898 | 10.01 | 30,663 | +0.05(+0.52%) |
Jul 31, 2017 | 10.05 | 10.09 | 9.960 | 9.960 | 26,719 | -0.08(-0.82%) |
Jul 28, 2017 | 9.960 | 10.06 | 9.934 | 10.04 | 37,242 | +0.05(+0.51%) |
Jul 27, 2017 | 10.14 | 10.14 | 9.713 | 9.991 | 57,770 | -0.14(-1.37%) |
Jul 26, 2017 | 10.04 | 10.23 | 10.02 | 10.13 | 79,097 | +0.11(+1.08%) |
Jul 25, 2017 | 9.996 | 10.07 | 9.950 | 10.02 | 139,253 | +0.04(+0.41%) |
Jul 24, 2017 | 9.955 | 10.06 | 9.898 | 9.981 | 92,751 | +0.00(+0.00%) |
Jul 21, 2017 | 10.06 | 10.06 | 9.873 | 9.981 | 114,217 | +0.03(+0.26%) |
Jul 20, 2017 | 10.01 | 10.02 | 9.939 | 9.955 | 16,951 | -0.07(-0.67%) |
Jul 19, 2017 | 9.970 | 10.12 | 9.925 | 10.02 | 80,535 | +0.01(+0.05%) |
Jul 18, 2017 | 9.934 | 10.02 | 9.811 | 10.02 | 68,020 | +0.01(+0.05%) |
Jul 17, 2017 | 9.981 | 10.03 | 9.914 | 10.01 | 69,841 | +0.02(+0.21%) |
Jul 14, 2017 | 10.07 | 10.08 | 9.981 | 9.991 | 27,556 | -0.15(-1.52%) |
Jul 13, 2017 | 10.18 | 10.23 | 10.10 | 10.14 | 28,412 | -0.08(-0.80%) |
Jul 12, 2017 | 10.19 | 10.23 | 10.15 | 10.23 | 53,018 | +0.08(+0.81%) |
Jul 11, 2017 | 10.23 | 10.28 | 10.07 | 10.14 | 73,034 | -0.06(-0.60%) |
Jul 10, 2017 | 10.25 | 10.29 | 10.20 | 10.21 | 58,095 | -0.08(-0.75%) |
Jul 07, 2017 | 10.26 | 10.32 | 10.23 | 10.28 | 82,644 | +0.02(+0.15%) |
Jul 06, 2017 | 10.21 | 10.31 | 10.21 | 10.27 | 81,816 | -0.01(-0.05%) |
Jul 05, 2017 | 10.17 | 10.28 | 10.17 | 10.27 | 205,106 | +0.03(+0.30%) |
Jul 03, 2017 | 10.23 | 10.28 | 10.20 | 10.24 | 103,439 | -0.02(-0.15%) |
Jun 30, 2017 | 10.59 | 10.59 | 10.20 | 10.26 | 104,922 | -0.32(-3.06%) |
Jun 29, 2017 | 10.78 | 10.79 | 10.32 | 10.58 | 57,892 | -0.09(-0.87%) |
Jun 28, 2017 | 10.49 | 10.73 | 10.47 | 10.67 | 47,570 | +0.21(+1.96%) |
Jun 27, 2017 | 10.42 | 10.50 | 10.39 | 10.47 | 37,835 | +0.03(+0.30%) |
Jun 26, 2017 | 10.33 | 10.48 | 10.29 | 10.44 | 34,971 | +0.05(+0.49%) |
Jun 23, 2017 | 10.12 | 10.44 | 10.02 | 10.39 | 758,753 | +0.27(+2.64%) |
Jun 22, 2017 | 10.17 | 10.18 | 9.993 | 10.12 | 38,929 | -0.03(-0.30%) |
Jun 21, 2017 | 10.19 | 10.48 | 10.15 | 10.15 | 63,187 | -0.01(-0.10%) |
Jun 20, 2017 | 10.28 | 10.30 | 10.16 | 10.16 | 44,768 | -0.17(-1.69%) |
Jun 19, 2017 | 10.48 | 10.50 | 10.24 | 10.34 | 56,633 | -0.15(-1.47%) |
Jun 16, 2017 | 10.11 | 10.69 | 10.11 | 10.49 | 782,949 | +0.25(+2.46%) |
Jun 15, 2017 | 10.13 | 10.28 | 10.13 | 10.24 | 46,484 | -0.02(-0.15%) |
Jun 14, 2017 | 10.33 | 10.33 | 10.16 | 10.25 | 54,415 | +0.01(+0.05%) |
Jun 13, 2017 | 10.78 | 10.87 | 10.14 | 10.25 | 206,116 | -0.48(-4.50%) |
Jun 12, 2017 | 11.36 | 11.46 | 10.64 | 10.73 | 91,286 | -0.60(-5.31%) |
Jun 09, 2017 | 10.86 | 11.44 | 10.73 | 11.33 | 124,846 | +0.44(+4.01%) |
Jun 08, 2017 | 10.32 | 10.95 | 10.16 | 10.90 | 110,121 | +0.62(+6.05%) |
Jun 07, 2017 | 10.42 | 10.43 | 10.21 | 10.27 | 37,098 | -0.08(-0.74%) |
Jun 06, 2017 | 10.21 | 10.43 | 10.13 | 10.35 | 32,924 | +0.09(+0.90%) |
Jun 05, 2017 | 10.49 | 10.63 | 10.13 | 10.26 | 46,142 | -0.34(-3.25%) |
Jun 02, 2017 | 10.29 | 11.14 | 10.29 | 10.60 | 115,880 | +0.26(+2.53%) |