Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.64 | 11.56 | 10.64 | 11.21 | 1,207,666 | -0.08(-0.74%) |
Aug 30, 2017 | 11.15 | 11.38 | 11.09 | 11.29 | 1,035,146 | +0.14(+1.27%) |
Aug 29, 2017 | 10.83 | 11.21 | 10.67 | 11.15 | 1,036,656 | +0.23(+2.11%) |
Aug 28, 2017 | 10.54 | 10.94 | 10.49 | 10.92 | 1,382,880 | +0.48(+4.56%) |
Aug 25, 2017 | 9.947 | 10.70 | 9.858 | 10.44 | 1,763,279 | +0.58(+5.83%) |
Aug 24, 2017 | 9.826 | 10.04 | 9.737 | 9.868 | 965,308 | +0.04(+0.37%) |
Aug 23, 2017 | 9.638 | 9.900 | 9.607 | 9.832 | 1,000,762 | +0.18(+1.90%) |
Aug 22, 2017 | 9.471 | 9.696 | 9.256 | 9.649 | 953,105 | +0.30(+3.19%) |
Aug 21, 2017 | 9.329 | 9.507 | 9.209 | 9.350 | 781,080 | -0.01(-0.11%) |
Aug 18, 2017 | 9.131 | 9.450 | 9.068 | 9.361 | 754,923 | +0.20(+2.23%) |
Aug 17, 2017 | 9.256 | 9.424 | 9.136 | 9.157 | 1,211,161 | -0.16(-1.74%) |
Aug 16, 2017 | 9.335 | 9.444 | 9.240 | 9.319 | 1,242,963 | -0.02(-0.17%) |
Aug 15, 2017 | 9.376 | 9.471 | 9.314 | 9.335 | 984,788 | -0.04(-0.45%) |
Aug 14, 2017 | 9.026 | 9.392 | 8.937 | 9.376 | 1,451,190 | +0.39(+4.31%) |
Aug 11, 2017 | 8.780 | 9.136 | 8.764 | 8.989 | 1,291,497 | +0.06(+0.70%) |
Aug 10, 2017 | 9.031 | 9.115 | 8.911 | 8.926 | 940,768 | -0.10(-1.10%) |
Aug 09, 2017 | 9.523 | 9.533 | 9.000 | 9.026 | 1,239,915 | -0.51(-5.38%) |
Aug 08, 2017 | 9.643 | 9.764 | 9.455 | 9.539 | 1,139,957 | -0.11(-1.14%) |
Aug 07, 2017 | 9.853 | 9.978 | 9.643 | 9.649 | 935,233 | -0.26(-2.64%) |
Aug 04, 2017 | 9.978 | 10.08 | 9.847 | 9.910 | 1,265,559 | -0.06(-0.58%) |
Aug 03, 2017 | 9.983 | 10.05 | 9.816 | 9.968 | 1,453,454 | -0.03(-0.26%) |
Aug 02, 2017 | 9.739 | 10.05 | 9.729 | 9.994 | 1,732,828 | +0.27(+2.78%) |
Aug 01, 2017 | 9.678 | 9.795 | 9.525 | 9.724 | 1,550,304 | +0.08(+0.85%) |
Jul 31, 2017 | 9.775 | 9.861 | 9.581 | 9.642 | 2,051,900 | -0.15(-1.56%) |
Jul 28, 2017 | 10.04 | 10.18 | 9.693 | 9.795 | 3,427,206 | -0.30(-2.93%) |
Jul 27, 2017 | 10.96 | 11.01 | 10.01 | 10.09 | 4,517,921 | -0.92(-8.38%) |
Jul 26, 2017 | 11.39 | 11.39 | 10.97 | 11.01 | 1,732,657 | -0.33(-2.92%) |
Jul 25, 2017 | 11.37 | 11.47 | 11.24 | 11.35 | 1,022,563 | +0.02(+0.14%) |
Jul 24, 2017 | 11.35 | 11.40 | 11.23 | 11.33 | 641,261 | +0.02(+0.18%) |
Jul 21, 2017 | 11.45 | 11.47 | 11.22 | 11.31 | 872,972 | -0.12(-1.03%) |
Jul 20, 2017 | 11.70 | 11.70 | 11.29 | 11.43 | 1,180,891 | -0.22(-1.93%) |
Jul 19, 2017 | 11.37 | 11.71 | 11.35 | 11.65 | 915,701 | +0.29(+2.56%) |
Jul 18, 2017 | 11.42 | 11.48 | 11.27 | 11.36 | 785,565 | -0.05(-0.45%) |
Jul 17, 2017 | 11.37 | 11.67 | 11.31 | 11.41 | 865,327 | +0.05(+0.45%) |
Jul 14, 2017 | 11.39 | 11.54 | 11.28 | 11.36 | 492,747 | -0.01(-0.09%) |
Jul 13, 2017 | 11.21 | 11.43 | 11.03 | 11.37 | 1,238,794 | +0.17(+1.50%) |
Jul 12, 2017 | 11.52 | 11.59 | 11.15 | 11.20 | 712,618 | -0.18(-1.61%) |
Jul 11, 2017 | 11.60 | 11.70 | 11.34 | 11.39 | 915,363 | -0.22(-1.89%) |
Jul 10, 2017 | 10.99 | 11.62 | 10.97 | 11.61 | 1,375,327 | +0.58(+5.22%) |
Jul 07, 2017 | 10.73 | 11.05 | 10.63 | 11.03 | 652,530 | +0.25(+2.37%) |
Jul 06, 2017 | 10.95 | 11.09 | 10.70 | 10.77 | 1,001,325 | -0.13(-1.22%) |
Jul 05, 2017 | 11.22 | 11.28 | 10.81 | 10.91 | 1,070,167 | -0.37(-3.30%) |
Jul 03, 2017 | 11.16 | 11.42 | 11.14 | 11.28 | 483,500 | +0.18(+1.65%) |
Jun 30, 2017 | 11.23 | 11.23 | 10.86 | 11.10 | 935,354 | -0.03(-0.23%) |
Jun 29, 2017 | 11.08 | 11.20 | 10.93 | 11.12 | 918,168 | +0.11(+1.02%) |
Jun 28, 2017 | 10.98 | 11.33 | 10.96 | 11.01 | 930,592 | +0.06(+0.51%) |
Jun 27, 2017 | 10.91 | 11.20 | 10.74 | 10.95 | 732,432 | +0.10(+0.94%) |
Jun 26, 2017 | 10.65 | 10.92 | 10.60 | 10.85 | 688,424 | +0.21(+2.01%) |
Jun 23, 2017 | 10.36 | 10.66 | 10.32 | 10.64 | 1,346,095 | +0.32(+3.06%) |
Jun 22, 2017 | 10.10 | 10.39 | 10.05 | 10.32 | 727,064 | +0.30(+3.00%) |
Jun 21, 2017 | 10.25 | 10.32 | 9.882 | 10.02 | 752,032 | -0.22(-2.19%) |
Jun 20, 2017 | 10.50 | 10.55 | 10.02 | 10.24 | 1,187,693 | -0.38(-3.60%) |
Jun 19, 2017 | 10.48 | 10.80 | 10.39 | 10.63 | 915,756 | +0.19(+1.86%) |
Jun 16, 2017 | 10.22 | 10.45 | 10.13 | 10.43 | 1,263,246 | +0.24(+2.35%) |
Jun 15, 2017 | 10.22 | 10.42 | 10.05 | 10.19 | 1,091,670 | -0.03(-0.30%) |
Jun 14, 2017 | 10.88 | 10.88 | 9.968 | 10.22 | 1,781,018 | -0.73(-6.70%) |
Jun 13, 2017 | 10.99 | 11.08 | 10.70 | 10.96 | 1,250,180 | -0.04(-0.32%) |
Jun 12, 2017 | 11.01 | 11.39 | 10.90 | 10.99 | 1,342,567 | +0.10(+0.89%) |
Jun 09, 2017 | 10.43 | 11.01 | 10.36 | 10.90 | 1,442,492 | +0.49(+4.75%) |
Jun 08, 2017 | 10.12 | 10.70 | 10.07 | 10.40 | 1,253,118 | +0.29(+2.88%) |
Jun 07, 2017 | 10.24 | 10.45 | 9.999 | 10.11 | 995,590 | -0.18(-1.78%) |
Jun 06, 2017 | 10.30 | 10.48 | 10.11 | 10.29 | 1,149,553 | -0.08(-0.74%) |
Jun 05, 2017 | 10.24 | 10.43 | 10.11 | 10.37 | 883,272 | +0.12(+1.14%) |
Jun 02, 2017 | 10.39 | 10.44 | 10.16 | 10.25 | 894,325 | -0.18(-1.71%) |