Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.915 | 8.182 | 7.838 | 8.080 | 2,703,783 | +0.09(+1.09%) |
Aug 30, 2017 | 8.235 | 8.235 | 7.818 | 7.993 | 5,750,472 | -0.25(-3.06%) |
Aug 29, 2017 | 6.693 | 8.526 | 6.693 | 8.245 | 26,933,382 | -1.86(-18.43%) |
Aug 28, 2017 | 10.34 | 10.34 | 10.01 | 10.11 | 1,258,868 | -0.24(-2.34%) |
Aug 25, 2017 | 9.981 | 10.44 | 9.894 | 10.35 | 1,647,239 | +0.37(+3.69%) |
Aug 24, 2017 | 10.22 | 10.41 | 9.865 | 9.981 | 1,025,085 | -0.05(-0.48%) |
Aug 23, 2017 | 10.05 | 10.33 | 9.952 | 10.03 | 1,804,785 | -0.01(-0.10%) |
Aug 22, 2017 | 9.608 | 10.13 | 9.468 | 10.04 | 4,513,477 | +0.55(+5.76%) |
Aug 21, 2017 | 10.19 | 10.22 | 9.406 | 9.492 | 6,058,855 | -1.08(-10.17%) |
Aug 18, 2017 | 10.10 | 11.05 | 10.07 | 10.57 | 3,548,661 | -0.94(-8.17%) |
Aug 17, 2017 | 11.58 | 11.81 | 11.37 | 11.51 | 1,788,907 | -0.16(-1.40%) |
Aug 16, 2017 | 12.10 | 12.30 | 11.65 | 11.67 | 1,442,909 | -0.36(-3.03%) |
Aug 15, 2017 | 12.34 | 12.48 | 12.04 | 12.04 | 2,098,623 | -0.77(-6.00%) |
Aug 14, 2017 | 12.88 | 12.98 | 12.75 | 12.80 | 746,968 | -0.05(-0.37%) |
Aug 11, 2017 | 12.78 | 13.12 | 12.76 | 12.85 | 819,931 | +0.06(+0.45%) |
Aug 10, 2017 | 12.96 | 13.41 | 12.62 | 12.79 | 1,191,532 | -0.26(-1.99%) |
Aug 09, 2017 | 13.10 | 13.21 | 12.86 | 13.05 | 1,035,498 | -0.16(-1.23%) |
Aug 08, 2017 | 13.29 | 13.62 | 13.20 | 13.22 | 782,395 | +0.06(+0.44%) |
Aug 07, 2017 | 13.25 | 13.36 | 13.06 | 13.16 | 548,376 | -0.06(-0.44%) |
Aug 04, 2017 | 13.10 | 13.31 | 13.09 | 13.22 | 568,242 | +0.20(+1.55%) |
Aug 03, 2017 | 13.03 | 13.40 | 12.98 | 13.02 | 677,496 | -0.03(-0.22%) |
Aug 02, 2017 | 13.23 | 13.39 | 12.97 | 13.04 | 490,263 | -0.21(-1.59%) |
Aug 01, 2017 | 13.22 | 13.22 | 12.91 | 13.25 | 545,761 | +0.05(+0.36%) |
Jul 31, 2017 | 13.38 | 12.90 | 13.21 | 805,208 | +0.11(+0.81%) | |
Jul 28, 2017 | 13.27 | 13.37 | 13.01 | 13.10 | 678,247 | -0.26(-1.94%) |
Jul 27, 2017 | 12.99 | 13.49 | 12.89 | 13.36 | 1,293,593 | +0.43(+3.34%) |
Jul 26, 2017 | 13.14 | 13.14 | 12.79 | 12.93 | 993,384 | -0.15(-1.17%) |
Jul 25, 2017 | 12.67 | 13.36 | 12.63 | 13.08 | 1,086,539 | +0.46(+3.65%) |
Jul 24, 2017 | 12.98 | 13.05 | 12.61 | 12.62 | 2,589,283 | -0.87(-6.47%) |
Jul 21, 2017 | 13.63 | 13.65 | 13.27 | 13.49 | 1,011,147 | -0.03(-0.21%) |
Jul 20, 2017 | 13.66 | 13.48 | 13.52 | 1,282,822 | -0.13(-0.98%) | |
Jul 19, 2017 | 13.55 | 13.85 | 13.49 | 13.66 | 722,742 | +0.12(+0.92%) |
Jul 18, 2017 | 13.67 | 13.67 | 13.39 | 13.53 | 1,391,052 | -0.14(-1.05%) |
Jul 17, 2017 | 13.76 | 13.92 | 13.63 | 13.68 | 1,597,391 | -0.03(-0.21%) |
Jul 14, 2017 | 13.86 | 13.86 | 13.58 | 13.71 | 1,120,451 | -0.09(-0.63%) |
Jul 13, 2017 | 13.58 | 13.88 | 13.45 | 13.79 | 1,567,162 | +0.35(+2.57%) |
Jul 12, 2017 | 13.57 | 13.74 | 13.37 | 13.45 | 1,243,196 | -0.01(-0.07%) |
Jul 11, 2017 | 13.63 | 13.65 | 13.31 | 13.46 | 1,384,071 | -0.08(-0.57%) |
Jul 10, 2017 | 13.97 | 14.00 | 13.44 | 13.53 | 1,686,217 | -0.42(-3.03%) |
Jul 07, 2017 | 13.83 | 14.00 | 13.69 | 13.96 | 881,068 | +0.18(+1.32%) |
Jul 06, 2017 | 13.94 | 13.99 | 13.67 | 13.77 | 1,275,709 | -0.25(-1.78%) |
Jul 05, 2017 | 14.18 | 14.25 | 13.90 | 14.02 | 1,598,905 | -0.17(-1.22%) |
Jul 03, 2017 | 13.62 | 14.30 | 13.62 | 14.20 | 1,289,388 | +0.60(+4.38%) |
Jun 30, 2017 | 13.95 | 14.34 | 13.55 | 13.60 | 1,723,214 | -0.29(-2.07%) |
Jun 29, 2017 | 13.73 | 14.27 | 13.73 | 13.89 | 1,409,682 | +0.15(+1.12%) |
Jun 28, 2017 | 13.54 | 14.03 | 13.54 | 13.73 | 1,391,987 | +0.21(+1.56%) |
Jun 27, 2017 | 13.41 | 13.83 | 13.31 | 13.52 | 2,020,930 | +0.12(+0.86%) |
Jun 26, 2017 | 12.94 | 13.62 | 12.86 | 13.41 | 4,611,067 | +0.31(+2.34%) |
Jun 23, 2017 | 13.10 | 7,401,492 | +0.88(+7.23%) | |||
Jun 22, 2017 | 11.98 | 12.48 | 11.97 | 12.22 | 2,815,682 | +0.22(+1.84%) |
Jun 21, 2017 | 11.91 | 12.55 | 11.76 | 12.00 | 3,059,279 | -0.50(-3.99%) |
Jun 20, 2017 | 12.83 | 13.01 | 12.32 | 12.50 | 2,066,039 | -0.42(-3.27%) |
Jun 19, 2017 | 13.18 | 13.40 | 12.46 | 12.92 | 1,643,165 | -0.28(-2.11%) |
Jun 16, 2017 | 13.26 | 13.65 | 12.31 | 13.20 | 2,688,015 | -0.24(-1.79%) |
Jun 15, 2017 | 13.48 | 13.70 | 13.30 | 13.44 | 1,741,555 | -0.17(-1.27%) |
Jun 14, 2017 | 13.90 | 13.90 | 13.34 | 13.61 | 1,211,446 | -0.26(-1.87%) |
Jun 13, 2017 | 14.15 | 14.43 | 13.82 | 13.87 | 1,272,316 | -0.24(-1.70%) |
Jun 12, 2017 | 14.13 | 14.67 | 13.67 | 14.11 | 1,144,658 | -0.02(-0.14%) |
Jun 09, 2017 | 13.58 | 14.18 | 13.42 | 14.13 | 1,418,549 | +0.63(+4.69%) |
Jun 08, 2017 | 13.51 | 13.69 | 13.37 | 13.49 | 1,134,677 | +0.09(+0.64%) |
Jun 07, 2017 | 13.42 | 13.55 | 13.24 | 13.41 | 1,134,493 | +0.08(+0.58%) |
Jun 06, 2017 | 13.46 | 13.49 | 13.25 | 13.33 | 1,411,636 | -0.22(-1.63%) |
Jun 05, 2017 | 13.30 | 13.59 | 13.27 | 13.55 | 1,127,587 | +0.21(+1.58%) |
Jun 02, 2017 | 13.72 | 13.80 | 13.22 | 13.34 | 2,333,983 | -0.28(-2.04%) |