Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.540 | 7.620 | 7.250 | 7.260 | 1,058,666 | -0.11(-1.49%) |
Aug 30, 2017 | 7.470 | 7.560 | 7.320 | 7.370 | 1,740,797 | -0.09(-1.21%) |
Aug 29, 2017 | 7.700 | 7.900 | 7.420 | 7.460 | 1,324,509 | -0.34(-4.36%) |
Aug 28, 2017 | 8.030 | 8.060 | 7.610 | 7.800 | 1,161,650 | -0.23(-2.86%) |
Aug 25, 2017 | 7.520 | 8.090 | 7.470 | 8.030 | 1,247,161 | +0.50(+6.64%) |
Aug 24, 2017 | 7.610 | 7.830 | 7.470 | 7.530 | 914,754 | +0.14(+1.89%) |
Aug 23, 2017 | 7.650 | 7.770 | 7.370 | 7.390 | 920,684 | -0.13(-1.73%) |
Aug 22, 2017 | 7.110 | 7.630 | 7.110 | 7.520 | 1,973,231 | +0.49(+6.97%) |
Aug 21, 2017 | 7.210 | 7.500 | 6.705 | 7.030 | 6,215,000 | -0.95(-11.90%) |
Aug 18, 2017 | 8.000 | 8.120 | 7.780 | 7.980 | 2,166,343 | -0.03(-0.37%) |
Aug 17, 2017 | 8.060 | 8.330 | 7.930 | 8.010 | 689,227 | -0.14(-1.72%) |
Aug 16, 2017 | 8.150 | 8.380 | 8.095 | 8.150 | 642,957 | +0.16(+2.00%) |
Aug 15, 2017 | 8.080 | 8.280 | 7.970 | 7.990 | 893,293 | -0.42(-4.99%) |
Aug 14, 2017 | 8.760 | 8.760 | 8.280 | 8.410 | 803,790 | -0.29(-3.33%) |
Aug 11, 2017 | 8.500 | 8.760 | 8.480 | 8.700 | 1,122,450 | +0.20(+2.35%) |
Aug 10, 2017 | 8.600 | 8.680 | 8.300 | 8.500 | 1,702,453 | -0.19(-2.19%) |
Aug 09, 2017 | 9.200 | 9.245 | 8.640 | 8.690 | 1,499,356 | -0.59(-6.36%) |
Aug 08, 2017 | 9.170 | 9.580 | 9.170 | 9.280 | 799,787 | +0.17(+1.87%) |
Aug 07, 2017 | 9.220 | 9.290 | 8.910 | 9.110 | 945,261 | -0.09(-0.98%) |
Aug 04, 2017 | 9.200 | 9.370 | 9.130 | 9.200 | 674,956 | +0.06(+0.66%) |
Aug 03, 2017 | 9.190 | 9.590 | 9.090 | 9.140 | 742,170 | -0.06(-0.65%) |
Aug 02, 2017 | 9.400 | 9.490 | 9.130 | 9.200 | 612,196 | -0.20(-2.13%) |
Aug 01, 2017 | 9.760 | 9.760 | 9.270 | 9.400 | 585,207 | -0.33(-3.39%) |
Jul 31, 2017 | 9.540 | 9.760 | 9.360 | 9.730 | 882,443 | +0.22(+2.31%) |
Jul 28, 2017 | 9.620 | 9.680 | 9.420 | 9.510 | 612,677 | -0.16(-1.65%) |
Jul 27, 2017 | 9.370 | 9.690 | 9.340 | 9.670 | 686,720 | +0.33(+3.53%) |
Jul 26, 2017 | 9.340 | 9.540 | 9.179 | 9.340 | 571,339 | +0.04(+0.43%) |
Jul 25, 2017 | 8.940 | 9.400 | 8.910 | 9.300 | 802,008 | +0.42(+4.73%) |
Jul 24, 2017 | 9.280 | 9.365 | 8.680 | 8.880 | 1,325,561 | -0.44(-4.72%) |
Jul 21, 2017 | 10.16 | 10.16 | 9.115 | 9.320 | 2,229,437 | -0.80(-7.91%) |
Jul 20, 2017 | 10.05 | 10.25 | 9.950 | 10.12 | 449,572 | +0.10(+1.00%) |
Jul 19, 2017 | 9.830 | 10.10 | 9.770 | 10.02 | 684,424 | +0.21(+2.14%) |
Jul 18, 2017 | 10.02 | 10.04 | 9.740 | 9.810 | 534,856 | -0.21(-2.10%) |
Jul 17, 2017 | 9.920 | 10.28 | 9.880 | 10.02 | 578,774 | +0.10(+1.01%) |
Jul 14, 2017 | 10.27 | 10.27 | 9.900 | 9.920 | 508,402 | -0.29(-2.89%) |
Jul 13, 2017 | 9.880 | 10.40 | 9.880 | 10.21 | 725,888 | +0.38(+3.81%) |
Jul 12, 2017 | 10.08 | 10.14 | 9.720 | 9.840 | 893,923 | -0.16(-1.60%) |
Jul 11, 2017 | 10.11 | 10.21 | 9.890 | 10.00 | 750,086 | -0.11(-1.09%) |
Jul 10, 2017 | 10.62 | 10.96 | 9.920 | 10.11 | 1,623,635 | -0.57(-5.34%) |
Jul 07, 2017 | 10.62 | 10.88 | 10.47 | 10.68 | 1,300,692 | +0.12(+1.09%) |
Jul 06, 2017 | 11.07 | 10.52 | 10.56 | 797,583 | -0.58(-5.16%) | |
Jul 05, 2017 | 11.30 | 11.53 | 11.03 | 11.14 | 669,248 | -0.21(-1.85%) |
Jul 03, 2017 | 10.88 | 11.46 | 10.88 | 11.35 | 529,345 | +0.41(+3.75%) |
Jun 30, 2017 | 11.22 | 11.34 | 10.89 | 10.94 | 710,309 | -0.24(-2.15%) |
Jun 29, 2017 | 11.20 | 11.48 | 11.05 | 11.18 | 558,355 | +0.04(+0.36%) |
Jun 28, 2017 | 11.03 | 11.29 | 10.96 | 11.14 | 840,116 | +0.20(+1.83%) |
Jun 27, 2017 | 10.55 | 11.20 | 10.55 | 10.94 | 1,092,394 | +0.32(+3.01%) |
Jun 26, 2017 | 10.57 | 10.71 | 10.47 | 10.62 | 627,255 | +0.12(+1.14%) |
Jun 23, 2017 | 10.19 | 10.50 | 903,938 | -0.02(-0.19%) | ||
Jun 22, 2017 | 10.29 | 10.61 | 10.26 | 10.52 | 713,635 | +0.22(+2.14%) |
Jun 21, 2017 | 10.66 | 10.71 | 10.25 | 10.30 | 802,850 | -0.38(-3.56%) |
Jun 20, 2017 | 10.90 | 10.90 | 10.56 | 10.68 | 641,181 | -0.22(-2.02%) |
Jun 19, 2017 | 11.21 | 11.21 | 10.80 | 10.90 | 958,280 | -0.28(-2.50%) |
Jun 16, 2017 | 11.02 | 11.21 | 10.76 | 11.18 | 1,152,380 | -0.06(-0.53%) |
Jun 15, 2017 | 11.40 | 11.50 | 11.12 | 11.24 | 813,475 | -0.25(-2.18%) |
Jun 14, 2017 | 11.61 | 11.67 | 11.37 | 11.49 | 817,835 | -0.07(-0.61%) |
Jun 13, 2017 | 11.81 | 11.89 | 11.43 | 11.56 | 789,952 | -0.21(-1.78%) |
Jun 12, 2017 | 11.37 | 11.91 | 11.35 | 11.77 | 1,334,016 | +0.38(+3.34%) |
Jun 09, 2017 | 11.00 | 11.58 | 10.78 | 11.39 | 1,295,965 | +0.44(+4.02%) |
Jun 08, 2017 | 11.15 | 11.29 | 10.94 | 10.95 | 1,445,353 | -0.25(-2.19%) |
Jun 07, 2017 | 10.67 | 11.26 | 10.31 | 11.20 | 2,151,661 | +0.54(+5.02%) |
Jun 06, 2017 | 10.30 | 11.18 | 10.18 | 10.66 | 6,094,678 | -1.45(-11.97%) |
Jun 05, 2017 | 12.69 | 12.69 | 12.08 | 12.11 | 2,067,344 | -0.61(-4.80%) |
Jun 02, 2017 | 12.79 | 12.95 | 12.62 | 12.72 | 1,277,783 | -0.01(-0.08%) |