Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.00 | 10.30 | 9.850 | 10.30 | 690,998 | +0.35(+3.52%) |
Aug 30, 2017 | 10.10 | 10.25 | 9.850 | 9.950 | 778,881 | -0.20(-1.97%) |
Aug 29, 2017 | 10.70 | 10.70 | 10.05 | 10.15 | 1,483,507 | -0.20(-1.93%) |
Aug 28, 2017 | 9.950 | 10.35 | 9.900 | 10.35 | 1,089,135 | +0.55(+5.61%) |
Aug 25, 2017 | 9.750 | 9.800 | 9.450 | 9.800 | 834,892 | +0.15(+1.55%) |
Aug 24, 2017 | 9.550 | 9.700 | 9.450 | 9.650 | 572,387 | +0.10(+1.05%) |
Aug 23, 2017 | 9.550 | 9.575 | 9.400 | 9.550 | 421,595 | +0.10(+1.06%) |
Aug 22, 2017 | 9.550 | 9.600 | 9.450 | 9.450 | 567,371 | -0.10(-1.05%) |
Aug 21, 2017 | 9.550 | 9.650 | 9.400 | 9.550 | 755,882 | +0.05(+0.53%) |
Aug 18, 2017 | 9.550 | 9.600 | 9.300 | 9.500 | 950,181 | +0.15(+1.60%) |
Aug 17, 2017 | 9.650 | 9.700 | 9.250 | 9.350 | 709,273 | -0.10(-1.06%) |
Aug 16, 2017 | 9.350 | 9.600 | 9.150 | 9.450 | 967,061 | +0.05(+0.53%) |
Aug 15, 2017 | 9.450 | 9.650 | 9.350 | 9.400 | 1,065,709 | -0.15(-1.57%) |
Aug 14, 2017 | 10.10 | 10.10 | 9.500 | 9.550 | 871,033 | -0.45(-4.50%) |
Aug 11, 2017 | 9.700 | 10.10 | 9.575 | 10.00 | 1,051,332 | +0.35(+3.63%) |
Aug 10, 2017 | 9.750 | 9.800 | 9.550 | 9.650 | 1,029,968 | +0.05(+0.52%) |
Aug 09, 2017 | 9.750 | 10.00 | 9.600 | 9.600 | 1,346,037 | +0.10(+1.05%) |
Aug 08, 2017 | 9.800 | 9.825 | 9.250 | 9.500 | 1,036,561 | -0.15(-1.55%) |
Aug 07, 2017 | 9.400 | 10.10 | 9.250 | 9.650 | 1,295,005 | +0.50(+5.46%) |
Aug 04, 2017 | 9.350 | 9.500 | 8.850 | 9.150 | 1,870,788 | -0.10(-1.08%) |
Aug 03, 2017 | 9.900 | 10.00 | 9.175 | 9.250 | 2,160,871 | -0.70(-7.04%) |
Aug 02, 2017 | 10.50 | 10.50 | 9.900 | 9.950 | 1,624,582 | -0.45(-4.33%) |
Aug 01, 2017 | 10.50 | 10.50 | 10.15 | 10.40 | 1,445,114 | -0.20(-1.89%) |
Jul 31, 2017 | 10.35 | 10.65 | 10.25 | 10.60 | 1,982,806 | -0.70(-6.19%) |
Jul 28, 2017 | 11.75 | 12.05 | 11.15 | 11.30 | 1,853,186 | -0.70(-5.83%) |
Jul 27, 2017 | 12.40 | 12.40 | 11.95 | 12.00 | 1,056,470 | -0.35(-2.83%) |
Jul 26, 2017 | 12.10 | 12.45 | 12.00 | 12.35 | 1,525,374 | +0.25(+2.07%) |
Jul 25, 2017 | 12.20 | 12.45 | 12.10 | 12.10 | 697,241 | -0.10(-0.82%) |
Jul 24, 2017 | 12.50 | 12.65 | 12.20 | 12.20 | 614,466 | -0.30(-2.40%) |
Jul 21, 2017 | 12.85 | 13.00 | 12.40 | 12.50 | 893,549 | -0.20(-1.57%) |
Jul 20, 2017 | 12.35 | 12.75 | 12.35 | 12.70 | 918,855 | +0.25(+2.01%) |
Jul 19, 2017 | 12.35 | 12.55 | 12.25 | 12.45 | 612,227 | +0.05(+0.40%) |
Jul 18, 2017 | 12.40 | 12.50 | 12.25 | 12.40 | 598,664 | +0.15(+1.22%) |
Jul 17, 2017 | 12.10 | 12.40 | 12.10 | 12.25 | 750,765 | +0.20(+1.66%) |
Jul 14, 2017 | 12.32 | 12.40 | 12.00 | 12.05 | 965,699 | +0.00(+0.00%) |
Jul 13, 2017 | 12.20 | 12.35 | 11.90 | 12.05 | 804,964 | -0.10(-0.82%) |
Jul 12, 2017 | 12.20 | 12.40 | 12.10 | 12.15 | 968,009 | +0.00(+0.00%) |
Jul 11, 2017 | 12.10 | 12.25 | 11.90 | 12.15 | 1,275,333 | +0.00(+0.00%) |
Jul 10, 2017 | 12.20 | 12.35 | 12.05 | 12.15 | 1,979,327 | +0.05(+0.41%) |
Jul 07, 2017 | 12.65 | 12.75 | 12.05 | 12.10 | 1,421,804 | -0.70(-5.47%) |
Jul 06, 2017 | 12.80 | 12.95 | 12.65 | 12.80 | 763,194 | -0.05(-0.39%) |
Jul 05, 2017 | 13.05 | 13.05 | 12.50 | 12.85 | 1,252,188 | +0.00(+0.00%) |
Jul 03, 2017 | 13.00 | 13.15 | 12.80 | 12.85 | 606,244 | -0.35(-2.65%) |
Jun 30, 2017 | 12.70 | 13.25 | 12.50 | 13.20 | 1,541,606 | +0.30(+2.33%) |
Jun 29, 2017 | 13.10 | 13.15 | 12.70 | 12.90 | 1,295,504 | -0.45(-3.37%) |
Jun 28, 2017 | 13.65 | 13.72 | 13.30 | 13.35 | 1,867,011 | -0.75(-5.32%) |
Jun 27, 2017 | 14.55 | 14.65 | 14.05 | 14.10 | 738,117 | -0.35(-2.42%) |
Jun 26, 2017 | 14.30 | 14.45 | 14.20 | 14.45 | 566,703 | -0.10(-0.69%) |
Jun 23, 2017 | 14.15 | 14.60 | 13.97 | 14.55 | 1,120,752 | +0.50(+3.56%) |
Jun 22, 2017 | 14.10 | 14.20 | 13.85 | 14.05 | 721,794 | +0.20(+1.44%) |
Jun 21, 2017 | 13.80 | 13.95 | 13.68 | 13.85 | 698,237 | +0.10(+0.73%) |
Jun 20, 2017 | 13.95 | 14.05 | 13.60 | 13.75 | 777,700 | -0.20(-1.43%) |
Jun 19, 2017 | 13.45 | 14.20 | 13.40 | 13.95 | 1,672,924 | +0.20(+1.45%) |
Jun 16, 2017 | 13.35 | 13.90 | 13.25 | 13.75 | 10,061,168 | +0.40(+3.00%) |
Jun 15, 2017 | 13.15 | 13.60 | 13.05 | 13.35 | 2,305,670 | -0.10(-0.74%) |
Jun 14, 2017 | 14.35 | 14.62 | 13.40 | 13.45 | 1,957,302 | -0.60(-4.27%) |
Jun 13, 2017 | 13.75 | 14.15 | 13.50 | 14.05 | 1,797,870 | +0.45(+3.31%) |
Jun 12, 2017 | 14.50 | 14.50 | 13.15 | 13.60 | 3,786,762 | -0.90(-6.21%) |
Jun 09, 2017 | 14.20 | 14.70 | 14.10 | 14.50 | 1,203,392 | +0.20(+1.40%) |
Jun 08, 2017 | 15.35 | 15.50 | 14.10 | 14.30 | 2,693,687 | -1.50(-9.49%) |
Jun 07, 2017 | 15.85 | 16.20 | 15.47 | 15.80 | 1,273,663 | -0.35(-2.17%) |
Jun 06, 2017 | 15.45 | 16.15 | 15.40 | 16.15 | 1,862,813 | +1.05(+6.95%) |
Jun 05, 2017 | 15.20 | 15.25 | 14.85 | 15.10 | 793,704 | -0.05(-0.33%) |
Jun 02, 2017 | 15.75 | 15.75 | 15.00 | 15.15 | 935,416 | -0.15(-0.98%) |