Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.98 | 11.24 | 10.97 | 11.05 | 149,866 | +0.12(+1.10%) |
Aug 30, 2017 | 10.55 | 11.04 | 10.54 | 10.93 | 110,973 | +0.36(+3.41%) |
Aug 29, 2017 | 10.33 | 10.60 | 10.18 | 10.57 | 98,848 | +0.18(+1.73%) |
Aug 28, 2017 | 10.22 | 10.46 | 9.905 | 10.39 | 133,530 | +0.12(+1.17%) |
Aug 25, 2017 | 10.37 | 10.49 | 10.16 | 10.27 | 67,630 | -0.10(-0.96%) |
Aug 24, 2017 | 9.970 | 10.45 | 9.970 | 10.37 | 96,570 | +0.43(+4.33%) |
Aug 23, 2017 | 10.20 | 10.34 | 9.870 | 9.940 | 91,944 | -0.30(-2.93%) |
Aug 22, 2017 | 10.15 | 10.35 | 10.04 | 10.24 | 136,898 | +0.10(+0.99%) |
Aug 21, 2017 | 9.970 | 10.14 | 9.780 | 10.14 | 222,559 | +0.46(+4.75%) |
Aug 18, 2017 | 9.540 | 9.849 | 9.090 | 9.680 | 740,653 | -0.46(-4.54%) |
Aug 17, 2017 | 10.78 | 10.85 | 10.13 | 10.14 | 143,989 | -0.51(-4.79%) |
Aug 16, 2017 | 11.09 | 11.09 | 10.35 | 10.65 | 156,587 | -0.34(-3.09%) |
Aug 15, 2017 | 11.03 | 11.45 | 10.86 | 10.99 | 164,276 | -0.04(-0.36%) |
Aug 14, 2017 | 10.85 | 11.25 | 10.50 | 11.03 | 269,065 | +0.53(+5.05%) |
Aug 11, 2017 | 10.42 | 11.21 | 10.06 | 10.50 | 252,540 | +0.00(+0.00%) |
Aug 10, 2017 | 11.01 | 11.74 | 10.03 | 10.50 | 474,363 | +0.86(+8.92%) |
Aug 09, 2017 | 9.430 | 9.679 | 9.183 | 9.640 | 124,983 | +0.20(+2.12%) |
Aug 08, 2017 | 9.280 | 9.545 | 9.280 | 9.440 | 110,430 | +0.17(+1.83%) |
Aug 07, 2017 | 8.880 | 9.470 | 8.860 | 9.270 | 83,919 | +0.30(+3.34%) |
Aug 04, 2017 | 8.370 | 9.120 | 8.370 | 8.970 | 91,191 | +0.75(+9.12%) |
Aug 03, 2017 | 8.750 | 8.960 | 8.130 | 8.220 | 59,143 | -0.51(-5.84%) |
Aug 02, 2017 | 9.080 | 9.080 | 8.500 | 8.730 | 64,224 | -0.08(-0.91%) |
Aug 01, 2017 | 8.870 | 8.950 | 8.561 | 8.810 | 27,945 | -0.02(-0.23%) |
Jul 31, 2017 | 9.110 | 9.191 | 8.730 | 8.830 | 38,663 | -0.28(-3.07%) |
Jul 28, 2017 | 8.730 | 9.250 | 8.636 | 9.110 | 53,017 | +0.33(+3.76%) |
Jul 27, 2017 | 9.450 | 9.450 | 8.630 | 8.780 | 102,854 | -0.67(-7.09%) |
Jul 26, 2017 | 9.000 | 9.550 | 8.825 | 9.450 | 138,234 | +0.48(+5.35%) |
Jul 25, 2017 | 9.181 | 9.181 | 8.890 | 8.970 | 51,667 | +0.00(+0.00%) |
Jul 24, 2017 | 9.160 | 9.210 | 8.750 | 8.970 | 57,957 | -0.09(-0.99%) |
Jul 21, 2017 | 9.140 | 9.140 | 8.650 | 9.060 | 153,892 | -0.08(-0.88%) |
Jul 20, 2017 | 9.310 | 9.450 | 8.970 | 9.140 | 49,356 | -0.17(-1.83%) |
Jul 19, 2017 | 9.000 | 9.410 | 8.840 | 9.310 | 99,357 | +0.33(+3.67%) |
Jul 18, 2017 | 8.860 | 9.142 | 8.700 | 8.980 | 69,421 | +0.05(+0.56%) |
Jul 17, 2017 | 9.000 | 9.364 | 8.840 | 8.930 | 111,271 | -0.08(-0.85%) |
Jul 14, 2017 | 9.165 | 8.300 | 9.006 | 197,566 | +0.60(+7.09%) | |
Jul 13, 2017 | 8.420 | 8.540 | 8.180 | 8.410 | 30,341 | -0.01(-0.12%) |
Jul 12, 2017 | 8.400 | 8.720 | 8.360 | 8.420 | 50,546 | +0.14(+1.69%) |
Jul 11, 2017 | 8.510 | 8.510 | 8.186 | 8.280 | 41,205 | -0.22(-2.59%) |
Jul 10, 2017 | 8.510 | 8.590 | 8.350 | 8.500 | 37,226 | -0.01(-0.12%) |
Jul 07, 2017 | 8.440 | 8.590 | 8.190 | 8.510 | 74,240 | -0.04(-0.47%) |
Jul 06, 2017 | 8.550 | 8.750 | 8.380 | 8.550 | 81,582 | +0.07(+0.83%) |
Jul 05, 2017 | 8.330 | 8.789 | 8.330 | 8.480 | 104,194 | +0.17(+2.05%) |
Jul 03, 2017 | 8.430 | 8.500 | 8.180 | 8.310 | 31,777 | -0.13(-1.54%) |
Jun 30, 2017 | 8.400 | 8.480 | 8.200 | 8.440 | 27,164 | +0.04(+0.48%) |
Jun 29, 2017 | 8.300 | 8.508 | 8.300 | 8.400 | 44,485 | +0.10(+1.20%) |
Jun 28, 2017 | 8.140 | 8.300 | 8.020 | 8.300 | 36,951 | +0.21(+2.60%) |
Jun 27, 2017 | 8.100 | 8.250 | 8.042 | 8.090 | 65,723 | +0.06(+0.75%) |
Jun 26, 2017 | 8.270 | 8.520 | 7.890 | 8.030 | 53,535 | -0.26(-3.14%) |
Jun 23, 2017 | 8.290 | 8.680 | 8.191 | 8.290 | 104,166 | +0.01(+0.12%) |
Jun 22, 2017 | 8.120 | 8.473 | 8.020 | 8.280 | 61,037 | +0.17(+2.10%) |
Jun 21, 2017 | 7.980 | 8.130 | 7.955 | 8.110 | 21,698 | +0.10(+1.25%) |
Jun 20, 2017 | 8.110 | 8.150 | 8.000 | 8.010 | 14,521 | -0.16(-1.96%) |
Jun 19, 2017 | 8.150 | 8.210 | 7.875 | 8.170 | 15,695 | +0.08(+0.99%) |
Jun 16, 2017 | 8.000 | 8.280 | 7.800 | 8.090 | 55,132 | +0.11(+1.38%) |
Jun 15, 2017 | 8.430 | 8.490 | 7.950 | 7.980 | 46,250 | -0.44(-5.23%) |
Jun 14, 2017 | 8.590 | 8.630 | 8.306 | 8.420 | 71,955 | -0.16(-1.86%) |
Jun 13, 2017 | 8.730 | 8.730 | 8.476 | 8.580 | 36,691 | -0.13(-1.49%) |
Jun 12, 2017 | 8.410 | 8.710 | 8.330 | 8.710 | 71,918 | +0.31(+3.69%) |
Jun 09, 2017 | 9.040 | 9.140 | 8.290 | 8.400 | 122,228 | -0.65(-7.18%) |
Jun 08, 2017 | 8.650 | 9.090 | 8.590 | 9.050 | 129,929 | +0.38(+4.38%) |
Jun 07, 2017 | 8.250 | 8.880 | 8.250 | 8.670 | 129,072 | +0.42(+5.09%) |
Jun 06, 2017 | 8.130 | 8.380 | 8.025 | 8.250 | 31,281 | +0.14(+1.73%) |
Jun 05, 2017 | 8.250 | 8.250 | 7.850 | 8.110 | 49,528 | -0.16(-1.93%) |
Jun 02, 2017 | 8.100 | 8.390 | 7.950 | 8.270 | 60,432 | +0.17(+2.10%) |