Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.244 | 9.345 | 9.180 | 9.308 | 4,420,753 | +0.20(+2.22%) |
Aug 30, 2017 | 9.106 | 9.230 | 9.079 | 9.106 | 3,485,236 | +0.06(+0.71%) |
Aug 29, 2017 | 9.088 | 9.249 | 8.950 | 9.042 | 8,941,654 | +0.34(+3.90%) |
Aug 28, 2017 | 8.390 | 8.748 | 8.390 | 8.702 | 5,001,465 | +0.50(+6.04%) |
Aug 25, 2017 | 8.225 | 8.312 | 8.156 | 8.207 | 3,185,845 | -0.11(-1.32%) |
Aug 24, 2017 | 8.344 | 8.400 | 8.266 | 8.317 | 3,429,502 | -0.06(-0.77%) |
Aug 23, 2017 | 8.409 | 8.491 | 8.266 | 8.381 | 4,786,421 | -0.03(-0.33%) |
Aug 22, 2017 | 8.693 | 8.748 | 8.262 | 8.409 | 8,316,491 | -0.60(-6.63%) |
Aug 21, 2017 | 9.070 | 9.125 | 8.932 | 9.005 | 3,356,881 | -0.01(-0.10%) |
Aug 18, 2017 | 9.272 | 9.345 | 8.987 | 9.015 | 4,457,580 | -0.01(-0.10%) |
Aug 17, 2017 | 9.033 | 9.134 | 8.959 | 9.024 | 2,302,620 | -0.01(-0.10%) |
Aug 16, 2017 | 8.822 | 9.120 | 8.822 | 9.033 | 2,984,315 | +0.16(+1.76%) |
Aug 15, 2017 | 8.877 | 8.978 | 8.831 | 8.877 | 3,215,624 | -0.09(-1.02%) |
Aug 14, 2017 | 8.969 | 9.152 | 8.904 | 8.969 | 5,443,429 | +0.06(+0.62%) |
Aug 11, 2017 | 8.996 | 9.070 | 8.790 | 8.914 | 6,232,478 | +0.12(+1.36%) |
Aug 10, 2017 | 8.803 | 9.033 | 8.730 | 8.794 | 9,267,419 | +0.32(+3.79%) |
Aug 09, 2017 | 8.629 | 8.675 | 8.455 | 8.473 | 3,798,987 | +0.04(+0.44%) |
Aug 08, 2017 | 8.500 | 8.620 | 8.386 | 8.436 | 3,588,297 | +0.08(+0.99%) |
Aug 07, 2017 | 8.390 | 8.482 | 8.335 | 8.354 | 2,523,509 | -0.04(-0.44%) |
Aug 04, 2017 | 8.427 | 8.198 | 8.390 | 4,754,325 | -0.18(-2.14%) | |
Aug 03, 2017 | 8.794 | 8.813 | 8.537 | 8.574 | 4,323,781 | -0.22(-2.51%) |
Aug 02, 2017 | 8.858 | 8.932 | 8.748 | 8.794 | 4,246,624 | -0.34(-3.72%) |
Aug 01, 2017 | 9.134 | 9.290 | 9.116 | 9.134 | 3,625,702 | -0.06(-0.70%) |
Jul 31, 2017 | 9.244 | 9.327 | 9.180 | 9.198 | 2,011,783 | -0.10(-1.09%) |
Jul 28, 2017 | 9.116 | 9.345 | 9.088 | 9.299 | 3,509,674 | +0.36(+4.00%) |
Jul 27, 2017 | 9.088 | 9.097 | 8.937 | 8.941 | 4,064,233 | -0.11(-1.22%) |
Jul 26, 2017 | 8.831 | 9.198 | 8.748 | 9.051 | 3,854,116 | +0.26(+2.92%) |
Jul 25, 2017 | 8.629 | 8.794 | 3,989,949 | +0.12(+1.38%) | ||
Jul 24, 2017 | 8.886 | 8.932 | 8.647 | 8.675 | 2,448,312 | -0.21(-2.38%) |
Jul 21, 2017 | 8.959 | 8.785 | 8.886 | 2,887,081 | +0.12(+1.36%) | |
Jul 20, 2017 | 8.767 | 8.813 | 8.666 | 8.767 | 3,585,327 | -0.10(-1.14%) |
Jul 19, 2017 | 8.914 | 8.987 | 8.840 | 8.868 | 2,808,951 | -0.13(-1.43%) |
Jul 18, 2017 | 9.024 | 9.088 | 8.950 | 8.996 | 2,776,003 | +0.06(+0.62%) |
Jul 17, 2017 | 9.005 | 9.070 | 8.895 | 8.941 | 2,957,628 | -0.06(-0.71%) |
Jul 14, 2017 | 9.217 | 9.299 | 8.987 | 9.005 | 4,054,459 | +0.01(+0.10%) |
Jul 13, 2017 | 9.189 | 9.244 | 8.969 | 8.996 | 2,440,613 | -0.20(-2.20%) |
Jul 12, 2017 | 9.226 | 9.299 | 9.157 | 9.198 | 2,636,440 | +0.13(+1.42%) |
Jul 11, 2017 | 8.904 | 9.116 | 8.881 | 9.070 | 2,360,731 | +0.06(+0.71%) |
Jul 10, 2017 | 8.739 | 9.074 | 8.666 | 9.005 | 3,117,326 | +0.28(+3.15%) |
Jul 07, 2017 | 8.785 | 8.803 | 8.638 | 8.730 | 3,381,896 | -0.23(-2.56%) |
Jul 06, 2017 | 9.116 | 9.161 | 8.950 | 8.959 | 3,005,319 | -0.07(-0.81%) |
Jul 05, 2017 | 8.739 | 9.051 | 8.693 | 9.033 | 3,420,513 | +0.34(+3.91%) |
Jul 03, 2017 | 8.702 | 8.739 | 8.583 | 8.693 | 2,049,725 | -0.23(-2.57%) |
Jun 30, 2017 | 8.895 | 9.024 | 8.849 | 8.923 | 3,603,988 | -0.04(-0.41%) |
Jun 29, 2017 | 8.950 | 9.097 | 8.932 | 8.959 | 4,184,928 | -0.32(-3.46%) |
Jun 28, 2017 | 9.474 | 9.501 | 9.171 | 9.281 | 3,816,788 | -0.28(-2.98%) |
Jun 27, 2017 | 9.740 | 9.827 | 9.538 | 9.565 | 3,481,746 | -0.07(-0.76%) |
Jun 26, 2017 | 9.492 | 9.721 | 9.446 | 9.639 | 2,220,541 | -0.08(-0.85%) |
Jun 23, 2017 | 9.740 | 9.804 | 9.657 | 9.721 | 2,711,989 | +0.10(+1.05%) |
Jun 22, 2017 | 9.538 | 9.799 | 9.510 | 9.620 | 4,258,070 | +0.29(+3.15%) |
Jun 21, 2017 | 9.143 | 9.354 | 9.125 | 9.327 | 2,557,064 | +0.18(+2.01%) |
Jun 20, 2017 | 9.217 | 9.234 | 9.037 | 9.143 | 2,663,903 | -0.12(-1.29%) |
Jun 19, 2017 | 9.409 | 9.437 | 9.161 | 9.262 | 7,228,762 | -0.19(-2.04%) |
Jun 16, 2017 | 9.786 | 9.795 | 9.432 | 9.455 | 5,381,780 | -0.30(-3.10%) |
Jun 15, 2017 | 9.988 | 10.02 | 9.685 | 9.758 | 4,810,969 | -0.39(-3.89%) |
Jun 14, 2017 | 10.77 | 10.81 | 10.10 | 10.15 | 4,665,536 | -0.31(-2.98%) |
Jun 13, 2017 | 10.39 | 10.55 | 10.31 | 10.46 | 4,774,405 | -0.08(-0.78%) |
Jun 12, 2017 | 10.88 | 10.94 | 10.48 | 10.55 | 5,563,114 | -0.42(-3.85%) |
Jun 09, 2017 | 10.90 | 11.12 | 10.88 | 10.97 | 4,075,513 | -0.19(-1.73%) |
Jun 08, 2017 | 11.12 | 11.19 | 10.81 | 11.16 | 4,640,768 | +0.02(+0.16%) |
Jun 07, 2017 | 11.17 | 11.26 | 10.94 | 11.14 | 4,998,959 | -0.23(-2.02%) |
Jun 06, 2017 | 10.80 | 11.38 | 10.80 | 11.37 | 6,672,925 | +0.80(+7.55%) |
Jun 05, 2017 | 10.34 | 10.59 | 10.34 | 10.58 | 3,630,668 | +0.33(+3.23%) |
Jun 02, 2017 | 10.31 | 10.45 | 10.19 | 10.24 | 5,071,374 | -0.14(-1.33%) |