Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.381 | 9.381 | 9.155 | 9.155 | 5,876,435 | -0.20(-2.10%) |
Aug 30, 2017 | 9.017 | 9.381 | 9.017 | 9.352 | 13,206,537 | +0.34(+3.82%) |
Aug 29, 2017 | 8.634 | 9.027 | 8.634 | 9.007 | 9,391,747 | +0.04(+0.44%) |
Aug 28, 2017 | 8.988 | 8.988 | 8.742 | 8.968 | 11,504,247 | -0.01(-0.11%) |
Aug 25, 2017 | 8.978 | 9.066 | 8.850 | 8.978 | 7,502,993 | +0.07(+0.77%) |
Aug 24, 2017 | 8.948 | 8.958 | 8.830 | 8.909 | 12,245,949 | -0.03(-0.33%) |
Aug 23, 2017 | 8.929 | 8.988 | 8.919 | 8.939 | 5,159,974 | -0.04(-0.44%) |
Aug 22, 2017 | 9.076 | 9.135 | 8.953 | 8.978 | 4,574,747 | -0.05(-0.54%) |
Aug 21, 2017 | 9.057 | 9.106 | 8.978 | 9.027 | 4,135,112 | -0.02(-0.22%) |
Aug 18, 2017 | 8.988 | 9.145 | 8.929 | 9.047 | 6,006,674 | +0.06(+0.66%) |
Aug 17, 2017 | 9.135 | 9.204 | 8.988 | 8.988 | 5,168,077 | -0.18(-1.93%) |
Aug 16, 2017 | 9.175 | 9.214 | 9.076 | 9.165 | 6,879,297 | +0.06(+0.65%) |
Aug 15, 2017 | 9.125 | 9.203 | 9.057 | 9.106 | 4,753,007 | -0.04(-0.43%) |
Aug 14, 2017 | 9.116 | 9.243 | 9.116 | 9.145 | 6,281,092 | +0.08(+0.87%) |
Aug 11, 2017 | 9.145 | 9.214 | 9.032 | 9.066 | 9,673,055 | -0.07(-0.75%) |
Aug 10, 2017 | 9.332 | 9.371 | 9.086 | 9.135 | 9,584,665 | -0.27(-2.82%) |
Aug 09, 2017 | 9.391 | 9.456 | 9.342 | 9.401 | 3,199,865 | -0.09(-0.93%) |
Aug 08, 2017 | 9.509 | 9.607 | 9.470 | 9.489 | 3,499,871 | -0.06(-0.62%) |
Aug 07, 2017 | 9.656 | 9.656 | 9.529 | 9.548 | 3,236,865 | -0.08(-0.82%) |
Aug 04, 2017 | 9.578 | 9.647 | 9.509 | 9.627 | 3,092,786 | +0.09(+0.93%) |
Aug 03, 2017 | 9.715 | 9.725 | 9.494 | 9.538 | 6,981,321 | -0.17(-1.72%) |
Aug 02, 2017 | 9.617 | 9.784 | 9.617 | 9.706 | 7,564,019 | -0.06(-0.60%) |
Aug 01, 2017 | 9.607 | 9.765 | 9.563 | 9.765 | 16,215,680 | +0.22(+2.27%) |
Jul 31, 2017 | 9.509 | 9.558 | 9.361 | 9.548 | 8,352,291 | +0.10(+1.04%) |
Jul 28, 2017 | 9.391 | 9.479 | 9.273 | 9.450 | 19,210,422 | +0.02(+0.21%) |
Jul 27, 2017 | 9.686 | 9.696 | 9.371 | 9.430 | 11,921,604 | -0.27(-2.74%) |
Jul 26, 2017 | 9.696 | 9.824 | 9.479 | 9.696 | 18,055,682 | -0.24(-2.38%) |
Jul 25, 2017 | 9.942 | 9.991 | 9.912 | 9.932 | 6,167,376 | -0.02(-0.20%) |
Jul 24, 2017 | 9.991 | 10.03 | 9.883 | 9.951 | 6,729,703 | -0.06(-0.59%) |
Jul 21, 2017 | 9.794 | 10.03 | 9.735 | 10.01 | 9,686,391 | +0.20(+2.00%) |
Jul 20, 2017 | 9.676 | 9.848 | 9.676 | 9.814 | 9,048,792 | +0.14(+1.42%) |
Jul 19, 2017 | 9.725 | 9.745 | 9.617 | 9.676 | 13,855,806 | +0.00(+0.00%) |
Jul 18, 2017 | 9.843 | 9.843 | 9.548 | 9.676 | 25,240,986 | -0.20(-1.99%) |
Jul 17, 2017 | 9.814 | 9.961 | 9.760 | 9.873 | 14,914,081 | -0.22(-2.14%) |
Jul 14, 2017 | 10.13 | 9.942 | 10.09 | 11,450,174 | +0.06(+0.59%) | |
Jul 13, 2017 | 10.09 | 10.09 | 9.913 | 10.03 | 15,662,267 | -0.06(-0.58%) |
Jul 12, 2017 | 10.09 | 10.20 | 10.06 | 10.09 | 18,974,234 | +0.11(+1.08%) |
Jul 11, 2017 | 9.883 | 10.01 | 9.843 | 9.981 | 15,695,559 | +0.08(+0.79%) |
Jul 10, 2017 | 9.755 | 9.942 | 9.686 | 9.902 | 21,576,638 | +0.21(+2.13%) |
Jul 07, 2017 | 9.538 | 9.755 | 9.519 | 9.696 | 19,644,470 | +0.20(+2.07%) |
Jul 06, 2017 | 9.558 | 9.617 | 9.489 | 9.499 | 16,230,612 | -0.12(-1.23%) |
Jul 05, 2017 | 9.460 | 9.676 | 9.420 | 9.617 | 17,716,720 | +0.12(+1.24%) |
Jul 03, 2017 | 9.273 | 9.543 | 9.248 | 9.499 | 11,665,130 | +0.24(+2.55%) |
Jun 30, 2017 | 9.175 | 9.273 | 9.066 | 9.263 | 14,982,271 | +0.12(+1.29%) |
Jun 29, 2017 | 9.234 | 9.263 | 9.037 | 9.145 | 17,052,852 | -0.09(-0.96%) |
Jun 28, 2017 | 9.027 | 9.243 | 9.027 | 9.234 | 16,185,073 | +0.25(+2.74%) |
Jun 27, 2017 | 9.037 | 9.007 | 8.899 | 8.988 | 10,325,051 | -0.05(-0.54%) |
Jun 26, 2017 | 9.155 | 9.155 | 8.939 | 9.037 | 7,598,864 | +0.00(+0.00%) |
Jun 23, 2017 | 9.037 | 9.106 | 8.948 | 9.037 | 14,531,568 | +0.05(+0.55%) |
Jun 22, 2017 | 8.948 | 9.066 | 8.850 | 8.988 | 14,453,665 | +0.04(+0.44%) |
Jun 21, 2017 | 8.899 | 8.988 | 8.791 | 8.948 | 12,715,036 | +0.08(+0.89%) |
Jun 20, 2017 | 9.086 | 9.116 | 8.860 | 8.870 | 13,763,171 | -0.21(-2.28%) |
Jun 19, 2017 | 8.801 | 9.184 | 8.781 | 9.076 | 11,549,346 | -0.01(-0.11%) |
Jun 16, 2017 | 9.096 | 9.194 | 8.929 | 9.086 | 11,834,957 | +0.10(+1.09%) |
Jun 15, 2017 | 8.939 | 9.086 | 8.939 | 8.988 | 8,036,605 | -0.15(-1.61%) |
Jun 14, 2017 | 9.116 | 9.240 | 9.052 | 9.135 | 11,220,662 | +0.02(+0.22%) |
Jun 13, 2017 | 9.145 | 9.150 | 9.027 | 9.116 | 7,476,940 | -0.01(-0.11%) |
Jun 12, 2017 | 8.988 | 9.135 | 8.968 | 9.125 | 6,210,828 | +0.01(+0.11%) |
Jun 09, 2017 | 8.880 | 9.116 | 8.850 | 9.116 | 16,780,436 | +0.29(+3.23%) |
Jun 08, 2017 | 8.732 | 8.939 | 8.673 | 8.830 | 9,596,407 | +0.16(+1.81%) |
Jun 07, 2017 | 8.703 | 8.762 | 8.565 | 8.673 | 7,840,140 | +0.02(+0.23%) |
Jun 06, 2017 | 8.506 | 8.722 | 8.447 | 8.653 | 10,101,965 | +0.14(+1.62%) |
Jun 05, 2017 | 8.358 | 8.526 | 8.339 | 8.516 | 8,738,377 | +0.15(+1.76%) |
Jun 02, 2017 | 8.339 | 8.398 | 8.290 | 8.368 | 3,999,638 | +0.06(+0.71%) |