Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.85 | 11.93 | 11.74 | 11.89 | 7,825,766 | +0.26(+2.23%) |
Aug 30, 2017 | 11.60 | 11.65 | 11.55 | 11.63 | 4,078,011 | -0.02(-0.13%) |
Aug 29, 2017 | 11.51 | 11.66 | 11.50 | 11.65 | 5,039,315 | -0.07(-0.60%) |
Aug 28, 2017 | 11.64 | 11.77 | 11.62 | 11.72 | 6,335,405 | +0.05(+0.40%) |
Aug 25, 2017 | 11.61 | 11.72 | 11.55 | 11.67 | 9,199,838 | +0.05(+0.41%) |
Aug 24, 2017 | 11.80 | 11.84 | 11.53 | 11.62 | 21,443,210 | +0.29(+2.57%) |
Aug 23, 2017 | 11.03 | 11.35 | 10.99 | 11.33 | 21,000,558 | +0.75(+7.05%) |
Aug 22, 2017 | 10.48 | 10.65 | 10.46 | 10.59 | 6,488,525 | +0.02(+0.22%) |
Aug 21, 2017 | 10.31 | 10.67 | 10.30 | 10.56 | 18,694,120 | +0.68(+6.92%) |
Aug 18, 2017 | 9.832 | 9.927 | 9.801 | 9.879 | 6,294,026 | +0.07(+0.72%) |
Aug 17, 2017 | 9.942 | 9.966 | 9.809 | 9.809 | 4,857,561 | -0.24(-2.35%) |
Aug 16, 2017 | 10.06 | 10.10 | 10.01 | 10.04 | 4,548,990 | +0.09(+0.87%) |
Aug 15, 2017 | 9.903 | 10.15 | 9.887 | 9.958 | 7,502,957 | +0.06(+0.56%) |
Aug 14, 2017 | 9.730 | 9.989 | 9.706 | 9.903 | 16,052,064 | +0.78(+8.53%) |
Aug 11, 2017 | 9.133 | 9.152 | 9.066 | 9.125 | 3,888,616 | -0.02(-0.26%) |
Aug 10, 2017 | 9.211 | 9.243 | 9.141 | 9.148 | 4,649,300 | -0.10(-1.10%) |
Aug 09, 2017 | 9.235 | 9.258 | 9.188 | 9.251 | 7,358,830 | -0.09(-0.93%) |
Aug 08, 2017 | 9.447 | 9.479 | 9.306 | 9.337 | 4,623,462 | -0.18(-1.90%) |
Aug 07, 2017 | 9.471 | 9.526 | 9.451 | 9.518 | 2,996,665 | +0.03(+0.33%) |
Aug 04, 2017 | 9.439 | 9.506 | 9.400 | 9.486 | 2,985,190 | +0.10(+1.09%) |
Aug 03, 2017 | 9.447 | 9.476 | 9.384 | 9.384 | 3,387,017 | -0.04(-0.42%) |
Aug 02, 2017 | 9.423 | 9.431 | 9.329 | 9.423 | 4,620,930 | -0.08(-0.83%) |
Aug 01, 2017 | 9.565 | 9.565 | 9.463 | 9.502 | 12,029,464 | +0.00(+0.00%) |
Jul 31, 2017 | 9.384 | 9.518 | 9.361 | 9.502 | 7,649,101 | +0.12(+1.26%) |
Jul 28, 2017 | 9.298 | 9.479 | 9.251 | 9.384 | 8,303,861 | +0.09(+0.93%) |
Jul 27, 2017 | 9.376 | 9.384 | 9.160 | 9.298 | 7,309,706 | -0.06(-0.59%) |
Jul 26, 2017 | 9.211 | 9.353 | 9.196 | 9.353 | 4,662,209 | +0.14(+1.54%) |
Jul 25, 2017 | 9.282 | 9.298 | 9.196 | 9.211 | 3,917,494 | -0.02(-0.26%) |
Jul 24, 2017 | 9.141 | 9.235 | 9.109 | 9.235 | 4,015,028 | +0.00(+0.00%) |
Jul 21, 2017 | 9.172 | 9.258 | 9.105 | 9.235 | 6,606,549 | -0.17(-1.76%) |
Jul 20, 2017 | 9.486 | 9.486 | 9.388 | 9.400 | 3,737,979 | -0.07(-0.75%) |
Jul 19, 2017 | 9.329 | 9.486 | 9.325 | 9.471 | 8,187,470 | +0.06(+0.67%) |
Jul 18, 2017 | 9.345 | 9.416 | 9.329 | 9.408 | 3,650,562 | -0.01(-0.08%) |
Jul 17, 2017 | 9.368 | 9.463 | 9.353 | 9.416 | 4,824,811 | -0.01(-0.08%) |
Jul 14, 2017 | 9.329 | 9.439 | 9.290 | 9.423 | 4,947,267 | +0.06(+0.59%) |
Jul 13, 2017 | 9.086 | 9.443 | 9.086 | 9.368 | 10,669,471 | +0.36(+4.01%) |
Jul 12, 2017 | 8.968 | 9.070 | 8.960 | 9.007 | 6,448,592 | -0.06(-0.69%) |
Jul 11, 2017 | 8.968 | 9.086 | 8.936 | 9.070 | 6,855,630 | +0.27(+3.04%) |
Jul 10, 2017 | 8.708 | 8.834 | 8.696 | 8.803 | 5,016,929 | +0.09(+0.99%) |
Jul 07, 2017 | 8.716 | 8.755 | 8.657 | 8.716 | 4,125,789 | +0.03(+0.36%) |
Jul 06, 2017 | 8.645 | 8.755 | 8.626 | 8.685 | 5,342,669 | +0.07(+0.82%) |
Jul 05, 2017 | 8.700 | 8.720 | 8.528 | 8.614 | 5,833,951 | -0.09(-0.99%) |
Jul 03, 2017 | 8.638 | 8.736 | 8.583 | 8.700 | 5,010,573 | +0.35(+4.14%) |
Jun 30, 2017 | 8.331 | 8.394 | 8.300 | 8.355 | 6,417,908 | -0.03(-0.37%) |
Jun 29, 2017 | 8.441 | 8.457 | 8.276 | 8.386 | 6,512,914 | -0.23(-2.65%) |
Jun 28, 2017 | 8.449 | 8.622 | 8.449 | 8.614 | 2,751,850 | +0.18(+2.14%) |
Jun 27, 2017 | 8.457 | 8.531 | 8.421 | 8.433 | 3,848,891 | -0.10(-1.20%) |
Jun 26, 2017 | 8.535 | 8.614 | 8.484 | 8.535 | 4,846,950 | +0.02(+0.18%) |
Jun 23, 2017 | 8.543 | 8.583 | 8.473 | 8.520 | 4,387,797 | -0.05(-0.55%) |
Jun 22, 2017 | 8.535 | 8.634 | 8.512 | 8.567 | 5,264,486 | +0.15(+1.77%) |
Jun 21, 2017 | 8.355 | 8.433 | 8.315 | 8.417 | 5,571,923 | +0.11(+1.32%) |
Jun 20, 2017 | 8.307 | 8.386 | 8.284 | 8.307 | 6,494,389 | -0.02(-0.28%) |
Jun 19, 2017 | 8.331 | 8.370 | 8.296 | 8.331 | 5,547,644 | -0.01(-0.09%) |
Jun 16, 2017 | 8.323 | 8.359 | 8.221 | 8.339 | 9,981,361 | -0.06(-0.66%) |
Jun 15, 2017 | 8.362 | 8.441 | 8.347 | 8.394 | 7,978,846 | -0.17(-1.93%) |
Jun 14, 2017 | 8.669 | 8.669 | 8.496 | 8.559 | 10,037,472 | -0.09(-1.00%) |
Jun 13, 2017 | 8.779 | 8.865 | 8.488 | 8.645 | 17,951,190 | +0.01(+0.09%) |
Jun 12, 2017 | 8.520 | 8.645 | 8.504 | 8.638 | 9,872,411 | +0.18(+2.14%) |
Jun 09, 2017 | 8.528 | 8.567 | 8.417 | 8.457 | 9,658,402 | -0.08(-0.92%) |
Jun 08, 2017 | 8.402 | 8.535 | 8.394 | 8.535 | 8,626,027 | -0.06(-0.73%) |
Jun 07, 2017 | 8.630 | 8.716 | 8.563 | 8.598 | 7,537,592 | +0.09(+1.02%) |
Jun 06, 2017 | 8.433 | 8.551 | 8.410 | 8.512 | 5,002,757 | -0.08(-0.91%) |
Jun 05, 2017 | 8.598 | 8.641 | 8.555 | 8.590 | 3,223,503 | -0.09(-1.00%) |
Jun 02, 2017 | 8.755 | 8.755 | 8.575 | 8.677 | 6,173,863 | -0.08(-0.90%) |