Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.33 | 10.40 | 10.08 | 10.09 | 6,596,679 | -0.19(-1.81%) |
Aug 30, 2017 | 10.46 | 10.48 | 10.24 | 10.27 | 5,220,506 | -0.24(-2.25%) |
Aug 29, 2017 | 10.37 | 10.57 | 10.27 | 10.51 | 4,612,374 | -0.05(-0.48%) |
Aug 28, 2017 | 10.72 | 10.72 | 10.38 | 10.56 | 6,238,033 | -0.19(-1.73%) |
Aug 25, 2017 | 10.41 | 10.76 | 10.36 | 10.75 | 8,320,376 | +0.45(+4.34%) |
Aug 24, 2017 | 10.34 | 10.80 | 10.24 | 10.30 | 12,908,715 | +0.10(+0.99%) |
Aug 23, 2017 | 10.64 | 10.72 | 9.749 | 10.20 | 21,792,618 | +0.73(+7.76%) |
Aug 22, 2017 | 9.015 | 9.597 | 8.964 | 9.462 | 16,772,764 | +0.50(+5.56%) |
Aug 21, 2017 | 9.344 | 9.378 | 8.635 | 8.964 | 12,014,139 | -0.41(-4.41%) |
Aug 18, 2017 | 9.437 | 9.648 | 9.302 | 9.378 | 6,516,853 | -0.13(-1.33%) |
Aug 17, 2017 | 9.538 | 9.707 | 9.437 | 9.505 | 3,071,406 | -0.16(-1.66%) |
Aug 16, 2017 | 9.521 | 9.876 | 9.382 | 9.665 | 7,314,839 | +0.45(+4.85%) |
Aug 15, 2017 | 9.361 | 9.412 | 8.939 | 9.218 | 4,704,452 | -0.03(-0.37%) |
Aug 14, 2017 | 9.581 | 9.589 | 9.243 | 9.251 | 4,108,199 | -0.22(-2.32%) |
Aug 11, 2017 | 9.310 | 9.547 | 9.251 | 9.471 | 3,706,157 | +0.01(+0.09%) |
Aug 10, 2017 | 10.04 | 10.07 | 9.450 | 9.462 | 5,040,564 | -0.70(-6.89%) |
Aug 09, 2017 | 10.10 | 10.20 | 9.863 | 10.16 | 5,886,192 | -0.08(-0.74%) |
Aug 08, 2017 | 10.21 | 10.53 | 10.18 | 10.24 | 3,578,142 | +0.12(+1.17%) |
Aug 07, 2017 | 9.960 | 10.20 | 9.834 | 10.12 | 4,097,503 | +0.17(+1.70%) |
Aug 04, 2017 | 9.910 | 10.02 | 9.796 | 9.952 | 3,219,577 | +0.12(+1.20%) |
Aug 03, 2017 | 9.732 | 10.03 | 9.707 | 9.834 | 2,404,094 | +0.04(+0.43%) |
Aug 02, 2017 | 9.952 | 10.07 | 9.707 | 9.792 | 2,545,799 | -0.21(-2.11%) |
Aug 01, 2017 | 9.986 | 10.01 | 9.792 | 10.00 | 2,412,723 | +0.01(+0.08%) |
Jul 31, 2017 | 10.04 | 10.04 | 9.745 | 9.994 | 3,633,144 | -0.01(-0.08%) |
Jul 28, 2017 | 10.09 | 10.10 | 9.884 | 10.00 | 1,907,257 | -0.12(-1.17%) |
Jul 27, 2017 | 9.792 | 10.14 | 9.690 | 10.12 | 4,849,349 | +0.40(+4.08%) |
Jul 26, 2017 | 10.08 | 10.09 | 9.690 | 9.724 | 6,279,110 | -0.35(-3.44%) |
Jul 25, 2017 | 9.732 | 10.21 | 9.728 | 10.07 | 4,966,125 | +0.35(+3.65%) |
Jul 24, 2017 | 9.927 | 9.977 | 9.673 | 9.716 | 2,461,201 | -0.28(-2.79%) |
Jul 21, 2017 | 10.24 | 10.25 | 9.914 | 9.994 | 2,665,476 | -0.19(-1.91%) |
Jul 20, 2017 | 10.26 | 10.26 | 10.10 | 10.19 | 2,085,955 | -0.03(-0.33%) |
Jul 19, 2017 | 10.04 | 10.29 | 9.990 | 10.22 | 3,003,557 | +0.23(+2.28%) |
Jul 18, 2017 | 10.05 | 10.13 | 9.884 | 9.994 | 2,956,123 | -0.11(-1.09%) |
Jul 17, 2017 | 9.910 | 10.21 | 9.901 | 10.10 | 2,883,879 | +0.19(+1.96%) |
Jul 14, 2017 | 10.04 | 10.09 | 9.838 | 9.910 | 2,242,517 | -0.02(-0.17%) |
Jul 13, 2017 | 9.572 | 9.981 | 9.555 | 9.927 | 4,774,561 | +0.44(+4.63%) |
Jul 12, 2017 | 9.462 | 9.623 | 9.445 | 9.488 | 2,722,112 | +0.07(+0.72%) |
Jul 11, 2017 | 9.462 | 9.543 | 9.344 | 9.420 | 2,755,103 | -0.08(-0.80%) |
Jul 10, 2017 | 9.656 | 9.716 | 9.370 | 9.496 | 4,942,604 | -0.37(-3.76%) |
Jul 07, 2017 | 9.868 | 10.01 | 9.652 | 9.868 | 2,688,122 | -0.01(-0.09%) |
Jul 06, 2017 | 10.08 | 10.08 | 9.775 | 9.876 | 3,940,939 | -0.29(-2.82%) |
Jul 05, 2017 | 10.24 | 10.01 | 10.16 | 4,309,437 | -0.11(-1.11%) | |
Jul 03, 2017 | 10.07 | 10.35 | 10.03 | 10.28 | 2,617,663 | +0.21(+2.07%) |
Jun 30, 2017 | 10.05 | 10.18 | 9.901 | 10.07 | 3,563,613 | +0.08(+0.75%) |
Jun 29, 2017 | 9.901 | 10.11 | 9.834 | 9.993 | 3,658,526 | +0.16(+1.61%) |
Jun 28, 2017 | 9.851 | 10.11 | 9.776 | 9.834 | 3,684,398 | +0.05(+0.51%) |
Jun 27, 2017 | 9.700 | 9.893 | 9.692 | 9.784 | 2,337,734 | +0.08(+0.86%) |
Jun 26, 2017 | 9.709 | 9.834 | 9.617 | 9.700 | 1,941,669 | +0.07(+0.69%) |
Jun 23, 2017 | 9.400 | 9.667 | 9.358 | 9.634 | 6,304,858 | +0.27(+2.85%) |
Jun 22, 2017 | 9.316 | 9.466 | 9.253 | 9.366 | 2,156,985 | +0.10(+1.08%) |
Jun 21, 2017 | 9.274 | 9.400 | 9.191 | 9.266 | 2,788,195 | -0.01(-0.09%) |
Jun 20, 2017 | 9.625 | 9.642 | 9.245 | 9.274 | 5,442,052 | -0.41(-4.23%) |
Jun 19, 2017 | 9.725 | 9.742 | 9.374 | 9.684 | 4,460,279 | +0.01(+0.09%) |
Jun 16, 2017 | 9.375 | 9.675 | 9.358 | 9.675 | 6,331,670 | +0.08(+0.87%) |
Jun 15, 2017 | 9.642 | 9.767 | 9.441 | 9.592 | 3,098,897 | -0.12(-1.20%) |
Jun 14, 2017 | 9.717 | 9.734 | 9.525 | 9.709 | 2,782,027 | +0.03(+0.26%) |
Jun 13, 2017 | 9.751 | 9.826 | 9.575 | 9.684 | 3,342,823 | -0.04(-0.43%) |
Jun 12, 2017 | 9.667 | 9.997 | 9.659 | 9.725 | 4,016,825 | +0.05(+0.52%) |
Jun 09, 2017 | 9.408 | 9.713 | 9.316 | 9.675 | 3,543,402 | +0.26(+2.75%) |
Jun 08, 2017 | 9.450 | 9.525 | 9.283 | 9.416 | 4,300,357 | +0.13(+1.44%) |
Jun 07, 2017 | 9.299 | 9.333 | 9.216 | 9.283 | 3,919,564 | +0.03(+0.27%) |
Jun 06, 2017 | 9.333 | 9.412 | 9.166 | 9.258 | 4,397,574 | -0.13(-1.42%) |
Jun 05, 2017 | 9.383 | 9.492 | 9.316 | 9.391 | 2,488,055 | +0.01(+0.09%) |
Jun 02, 2017 | 9.684 | 9.734 | 9.266 | 9.383 | 6,963,931 | -0.33(-3.36%) |