Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.450 | 8.560 | 8.420 | 8.480 | 182,627 | +0.04(+0.47%) |
Aug 30, 2017 | 8.360 | 8.440 | 8.280 | 8.440 | 245,870 | +0.12(+1.44%) |
Aug 29, 2017 | 8.300 | 8.350 | 8.250 | 8.320 | 183,914 | +0.03(+0.36%) |
Aug 28, 2017 | 8.340 | 8.400 | 8.260 | 8.290 | 191,800 | -0.02(-0.24%) |
Aug 25, 2017 | 8.450 | 8.450 | 8.290 | 8.310 | 307,069 | -0.10(-1.19%) |
Aug 24, 2017 | 8.300 | 8.480 | 8.300 | 8.410 | 320,055 | +0.13(+1.57%) |
Aug 23, 2017 | 8.320 | 8.340 | 8.250 | 8.280 | 104,134 | -0.03(-0.36%) |
Aug 22, 2017 | 8.310 | 8.340 | 8.250 | 8.310 | 152,605 | +0.04(+0.48%) |
Aug 21, 2017 | 8.340 | 8.350 | 8.250 | 8.270 | 125,907 | -0.06(-0.72%) |
Aug 18, 2017 | 8.580 | 8.580 | 8.285 | 8.330 | 187,130 | -0.18(-2.12%) |
Aug 17, 2017 | 8.380 | 8.655 | 8.380 | 8.510 | 204,204 | +0.15(+1.79%) |
Aug 16, 2017 | 8.420 | 8.440 | 8.320 | 8.360 | 154,845 | +0.01(+0.12%) |
Aug 15, 2017 | 8.350 | 8.450 | 8.270 | 8.350 | 201,548 | +0.02(+0.24%) |
Aug 14, 2017 | 8.700 | 8.790 | 8.270 | 8.330 | 207,958 | -0.30(-3.48%) |
Aug 11, 2017 | 8.500 | 8.820 | 8.380 | 8.630 | 334,765 | +0.09(+1.05%) |
Aug 10, 2017 | 9.130 | 9.130 | 8.535 | 8.540 | 393,735 | -0.64(-6.97%) |
Aug 09, 2017 | 9.150 | 9.350 | 9.100 | 9.180 | 99,655 | +0.03(+0.33%) |
Aug 08, 2017 | 9.290 | 9.290 | 9.110 | 9.150 | 185,575 | -0.12(-1.29%) |
Aug 04, 2017 | 9.360 | 9.360 | 9.200 | 9.270 | 82,188 | -0.03(-0.32%) |
Aug 03, 2017 | 9.320 | 9.390 | 9.300 | 9.300 | 55,036 | -0.08(-0.85%) |
Aug 02, 2017 | 9.460 | 9.460 | 9.300 | 9.380 | 194,866 | -0.05(-0.53%) |
Aug 01, 2017 | 9.450 | 9.500 | 9.400 | 9.430 | 79,239 | -0.06(-0.63%) |
Jul 31, 2017 | 9.520 | 9.400 | 9.490 | 154,577 | +0.00(+0.00%) | |
Jul 28, 2017 | 9.570 | 9.600 | 9.460 | 9.490 | 156,492 | -0.10(-1.04%) |
Jul 27, 2017 | 9.550 | 9.650 | 9.490 | 9.590 | 197,402 | -0.09(-0.93%) |
Jul 26, 2017 | 9.800 | 9.880 | 9.670 | 9.680 | 235,425 | -0.08(-0.82%) |
Jul 25, 2017 | 9.880 | 9.900 | 9.740 | 9.760 | 124,982 | -0.12(-1.21%) |
Jul 24, 2017 | 9.990 | 9.990 | 9.700 | 9.880 | 84,938 | +0.02(+0.20%) |
Jul 21, 2017 | 9.970 | 10.24 | 9.850 | 9.860 | 126,533 | -0.14(-1.40%) |
Jul 20, 2017 | 9.710 | 10.00 | 9.710 | 10.00 | 289,514 | +0.28(+2.88%) |
Jul 19, 2017 | 9.820 | 9.830 | 9.650 | 9.720 | 121,793 | -0.08(-0.82%) |
Jul 18, 2017 | 9.900 | 9.900 | 9.765 | 9.800 | 95,564 | -0.10(-1.06%) |
Jul 17, 2017 | 9.910 | 10.05 | 9.880 | 9.905 | 66,826 | +0.00(+0.05%) |
Jul 14, 2017 | 10.09 | 10.09 | 9.790 | 9.900 | 195,090 | -0.15(-1.49%) |
Jul 13, 2017 | 10.21 | 10.25 | 10.05 | 10.05 | 76,772 | -0.17(-1.66%) |
Jul 12, 2017 | 10.22 | 10.22 | 10.17 | 10.22 | 123,398 | +0.01(+0.10%) |
Jul 11, 2017 | 10.21 | 10.29 | 10.18 | 10.21 | 197,622 | -0.01(-0.10%) |
Jul 10, 2017 | 10.00 | 10.22 | 9.970 | 10.22 | 185,866 | +0.21(+2.10%) |
Jul 07, 2017 | 9.970 | 10.12 | 9.970 | 10.01 | 76,866 | +0.02(+0.20%) |
Jul 06, 2017 | 10.16 | 10.21 | 9.990 | 9.990 | 102,960 | -0.20(-1.96%) |
Jul 05, 2017 | 10.22 | 10.24 | 10.15 | 10.19 | 104,436 | +0.01(+0.10%) |
Jul 04, 2017 | 10.29 | 10.29 | 10.14 | 10.18 | 37,275 | -0.11(-1.07%) |
Jul 03, 2017 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 10.25 | 10.32 | 10.23 | 10.29 | 133,961 | +0.00(+0.00%) |
Jun 29, 2017 | 10.37 | 10.40 | 10.23 | 10.29 | 420,094 | -0.06(-0.58%) |
Jun 28, 2017 | 10.34 | 10.43 | 10.30 | 10.35 | 151,254 | +0.01(+0.10%) |
Jun 27, 2017 | 10.31 | 10.43 | 10.31 | 10.34 | 155,372 | +0.01(+0.10%) |
Jun 26, 2017 | 10.30 | 10.42 | 10.30 | 10.33 | 108,771 | +0.05(+0.49%) |
Jun 23, 2017 | 10.22 | 10.30 | 10.13 | 10.28 | 155,748 | +0.10(+0.98%) |
Jun 22, 2017 | 9.850 | 10.22 | 9.850 | 10.18 | 164,864 | +0.35(+3.56%) |
Jun 21, 2017 | 9.700 | 9.880 | 9.680 | 9.830 | 107,257 | +0.16(+1.65%) |
Jun 20, 2017 | 9.830 | 9.860 | 9.670 | 9.670 | 75,405 | -0.15(-1.53%) |
Jun 19, 2017 | 9.700 | 9.920 | 9.620 | 9.820 | 96,038 | +0.14(+1.45%) |
Jun 16, 2017 | 9.580 | 9.680 | 9.500 | 9.680 | 155,514 | +0.15(+1.57%) |
Jun 15, 2017 | 9.610 | 9.650 | 9.510 | 9.530 | 113,981 | -0.15(-1.55%) |
Jun 14, 2017 | 9.820 | 9.830 | 9.630 | 9.680 | 89,169 | -0.13(-1.33%) |
Jun 13, 2017 | 9.880 | 9.900 | 9.780 | 9.810 | 82,315 | -0.02(-0.20%) |
Jun 12, 2017 | 9.970 | 9.980 | 9.800 | 9.830 | 96,851 | -0.12(-1.21%) |
Jun 09, 2017 | 9.930 | 10.00 | 9.900 | 9.950 | 86,274 | +0.03(+0.30%) |
Jun 08, 2017 | 9.870 | 9.960 | 9.830 | 9.920 | 60,108 | +0.08(+0.81%) |
Jun 07, 2017 | 9.960 | 10.10 | 9.840 | 9.840 | 162,537 | -0.10(-1.01%) |
Jun 06, 2017 | 9.720 | 10.00 | 9.580 | 9.940 | 247,745 | +0.19(+1.95%) |
Jun 05, 2017 | 9.920 | 9.960 | 9.650 | 9.750 | 107,458 | -0.20(-2.01%) |
Jun 02, 2017 | 9.930 | 10.01 | 9.920 | 9.950 | 107,014 | +0.03(+0.30%) |