Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.390 | 10.16 | 9.370 | 9.740 | 652,440 | +0.43(+4.62%) |
Aug 30, 2017 | 9.520 | 9.620 | 9.310 | 9.310 | 311,459 | -0.23(-2.41%) |
Aug 29, 2017 | 9.440 | 9.610 | 9.370 | 9.540 | 242,463 | +0.07(+0.74%) |
Aug 28, 2017 | 9.420 | 9.520 | 9.370 | 9.470 | 103,187 | +0.07(+0.74%) |
Aug 25, 2017 | 9.690 | 9.710 | 9.360 | 9.400 | 282,303 | -0.28(-2.89%) |
Aug 24, 2017 | 9.510 | 9.710 | 9.360 | 9.680 | 188,632 | +0.19(+2.00%) |
Aug 23, 2017 | 9.420 | 9.600 | 9.320 | 9.490 | 182,074 | +0.05(+0.53%) |
Aug 22, 2017 | 9.560 | 9.660 | 9.420 | 9.440 | 376,146 | -0.10(-1.05%) |
Aug 21, 2017 | 9.450 | 9.560 | 9.330 | 9.540 | 275,461 | -0.06(-0.63%) |
Aug 18, 2017 | 9.620 | 9.700 | 9.330 | 9.600 | 317,784 | -0.09(-0.93%) |
Aug 17, 2017 | 9.750 | 9.900 | 9.620 | 9.690 | 219,463 | -0.10(-1.02%) |
Aug 16, 2017 | 9.990 | 10.04 | 9.750 | 9.790 | 196,671 | -0.20(-2.00%) |
Aug 15, 2017 | 10.16 | 10.23 | 9.980 | 9.990 | 205,246 | -0.10(-0.99%) |
Aug 14, 2017 | 10.06 | 10.31 | 9.870 | 10.09 | 497,623 | +0.09(+0.90%) |
Aug 11, 2017 | 10.22 | 10.28 | 9.810 | 10.00 | 450,043 | -0.17(-1.67%) |
Aug 10, 2017 | 10.31 | 10.36 | 10.03 | 10.17 | 756,334 | -0.16(-1.55%) |
Aug 09, 2017 | 10.72 | 10.75 | 10.23 | 10.33 | 352,881 | -0.43(-4.00%) |
Aug 08, 2017 | 10.83 | 10.90 | 10.59 | 10.76 | 277,413 | -0.08(-0.74%) |
Aug 07, 2017 | 10.98 | 11.08 | 10.71 | 10.84 | 339,725 | -0.20(-1.81%) |
Aug 04, 2017 | 10.70 | 11.05 | 10.61 | 11.04 | 332,760 | +0.40(+3.76%) |
Aug 03, 2017 | 10.88 | 10.95 | 10.49 | 10.64 | 795,432 | -0.23(-2.12%) |
Aug 02, 2017 | 10.33 | 11.17 | 10.27 | 10.87 | 1,195,150 | +0.16(+1.54%) |
Aug 01, 2017 | 11.52 | 11.59 | 9.450 | 10.71 | 3,119,052 | -1.12(-9.51%) |
Jul 31, 2017 | 11.82 | 11.83 | 11.63 | 11.83 | 184,689 | +0.06(+0.51%) |
Jul 28, 2017 | 12.10 | 12.32 | 11.71 | 11.77 | 192,717 | -0.34(-2.81%) |
Jul 27, 2017 | 12.47 | 12.53 | 12.08 | 12.11 | 283,610 | -0.40(-3.20%) |
Jul 26, 2017 | 12.28 | 12.55 | 12.11 | 12.51 | 200,994 | +0.24(+1.96%) |
Jul 25, 2017 | 12.11 | 12.34 | 12.06 | 12.27 | 274,772 | +0.18(+1.49%) |
Jul 24, 2017 | 12.02 | 12.11 | 11.78 | 12.09 | 163,456 | +0.04(+0.33%) |
Jul 21, 2017 | 12.39 | 12.44 | 12.00 | 12.05 | 318,516 | -0.21(-1.71%) |
Jul 20, 2017 | 11.93 | 12.31 | 11.80 | 12.26 | 313,133 | +0.37(+3.11%) |
Jul 19, 2017 | 11.74 | 11.93 | 11.74 | 11.89 | 178,748 | +0.16(+1.36%) |
Jul 18, 2017 | 11.67 | 11.79 | 11.64 | 11.73 | 258,139 | +0.04(+0.34%) |
Jul 17, 2017 | 11.61 | 11.77 | 11.60 | 11.69 | 282,558 | +0.07(+0.60%) |
Jul 14, 2017 | 11.43 | 11.71 | 11.38 | 11.62 | 287,638 | +0.19(+1.66%) |
Jul 13, 2017 | 11.34 | 11.45 | 11.25 | 11.43 | 210,382 | +0.07(+0.62%) |
Jul 12, 2017 | 11.33 | 11.40 | 11.17 | 11.36 | 292,439 | +0.06(+0.53%) |
Jul 11, 2017 | 11.16 | 11.30 | 11.02 | 11.30 | 353,225 | +0.17(+1.53%) |
Jul 10, 2017 | 11.45 | 11.50 | 11.11 | 11.13 | 228,538 | -0.35(-3.05%) |
Jul 07, 2017 | 11.28 | 11.48 | 11.11 | 11.48 | 514,244 | +0.21(+1.86%) |
Jul 06, 2017 | 11.65 | 11.71 | 11.23 | 11.27 | 324,406 | -0.47(-4.00%) |
Jul 05, 2017 | 11.67 | 11.75 | 11.50 | 11.74 | 291,280 | +0.08(+0.69%) |
Jul 03, 2017 | 11.85 | 11.95 | 11.56 | 11.66 | 387,321 | -0.17(-1.44%) |
Jun 30, 2017 | 12.11 | 12.11 | 11.74 | 11.83 | 351,524 | -0.23(-1.91%) |
Jun 29, 2017 | 12.53 | 12.68 | 11.95 | 12.06 | 371,019 | -0.45(-3.60%) |
Jun 28, 2017 | 12.28 | 12.51 | 12.08 | 12.51 | 249,070 | +0.27(+2.21%) |
Jun 27, 2017 | 12.61 | 12.61 | 12.22 | 12.24 | 220,672 | -0.35(-2.78%) |
Jun 26, 2017 | 12.79 | 12.80 | 12.51 | 12.59 | 219,420 | -0.16(-1.25%) |
Jun 23, 2017 | 12.65 | 12.87 | 12.37 | 12.75 | 555,592 | +0.10(+0.79%) |
Jun 22, 2017 | 12.37 | 12.72 | 12.30 | 12.65 | 505,470 | +0.26(+2.10%) |
Jun 21, 2017 | 12.26 | 12.44 | 12.19 | 12.39 | 295,085 | +0.18(+1.47%) |
Jun 20, 2017 | 12.18 | 12.37 | 12.18 | 12.21 | 328,402 | +0.03(+0.25%) |
Jun 19, 2017 | 12.02 | 12.23 | 11.95 | 12.18 | 248,339 | +0.17(+1.42%) |
Jun 16, 2017 | 11.84 | 12.20 | 11.84 | 12.01 | 365,100 | -0.01(-0.08%) |
Jun 15, 2017 | 12.07 | 12.10 | 11.73 | 12.02 | 689,245 | -0.18(-1.48%) |
Jun 14, 2017 | 12.50 | 12.54 | 11.94 | 12.20 | 3,306,428 | +0.38(+3.21%) |
Jun 13, 2017 | 12.50 | 12.50 | 11.45 | 11.82 | 1,385,790 | -1.03(-8.02%) |
Jun 12, 2017 | 13.02 | 13.50 | 12.65 | 12.85 | 780,375 | +0.06(+0.47%) |
Jun 09, 2017 | 13.02 | 13.17 | 12.63 | 12.79 | 249,383 | -0.22(-1.69%) |
Jun 08, 2017 | 12.64 | 13.02 | 12.48 | 13.01 | 432,866 | +0.30(+2.36%) |
Jun 07, 2017 | 12.50 | 12.95 | 12.29 | 12.71 | 365,658 | +0.25(+2.01%) |
Jun 06, 2017 | 12.65 | 12.75 | 12.38 | 12.46 | 283,654 | -0.24(-1.89%) |
Jun 05, 2017 | 12.94 | 12.97 | 12.57 | 12.70 | 184,298 | -0.19(-1.47%) |
Jun 02, 2017 | 12.89 | 13.11 | 12.87 | 12.89 | 192,790 | -0.02(-0.15%) |