Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.12 | 10.12 | 9.068 | 9.180 | 19,352 | -0.92(-9.11%) |
Aug 30, 2017 | 10.28 | 10.98 | 10.00 | 10.10 | 23,928 | -0.10(-0.98%) |
Aug 29, 2017 | 10.38 | 10.56 | 10.00 | 10.20 | 18,921 | -0.44(-4.14%) |
Aug 28, 2017 | 10.46 | 10.68 | 10.24 | 10.64 | 14,068 | +0.24(+2.31%) |
Aug 25, 2017 | 10.80 | 11.25 | 10.30 | 10.40 | 18,823 | -0.40(-3.70%) |
Aug 24, 2017 | 12.20 | 12.20 | 10.50 | 10.80 | 41,696 | -1.40(-11.48%) |
Aug 23, 2017 | 12.80 | 12.82 | 11.96 | 12.20 | 15,833 | -0.64(-4.98%) |
Aug 22, 2017 | 13.48 | 13.48 | 12.04 | 12.84 | 48,136 | -0.06(-0.47%) |
Aug 21, 2017 | 11.88 | 13.10 | 11.88 | 12.90 | 76,086 | +1.12(+9.51%) |
Aug 18, 2017 | 9.940 | 12.66 | 9.940 | 11.78 | 149,126 | +1.84(+18.51%) |
Aug 17, 2017 | 8.720 | 9.940 | 8.720 | 9.940 | 41,852 | +1.68(+20.34%) |
Aug 16, 2017 | 7.820 | 8.400 | 7.820 | 8.260 | 9,125 | +0.52(+6.72%) |
Aug 15, 2017 | 8.295 | 8.340 | 7.478 | 7.740 | 6,570 | -0.68(-8.08%) |
Aug 14, 2017 | 8.020 | 8.800 | 8.020 | 8.420 | 33,568 | +0.62(+7.95%) |
Aug 11, 2017 | 7.840 | 7.860 | 7.660 | 7.800 | 4,744 | -0.02(-0.26%) |
Aug 10, 2017 | 8.460 | 8.460 | 7.740 | 7.820 | 4,958 | -0.64(-7.57%) |
Aug 09, 2017 | 8.220 | 8.928 | 8.140 | 8.460 | 8,826 | -0.13(-1.50%) |
Aug 08, 2017 | 8.120 | 9.240 | 7.800 | 8.589 | 10,659 | +0.47(+5.77%) |
Aug 07, 2017 | 8.060 | 8.660 | 7.712 | 8.120 | 15,179 | -0.10(-1.22%) |
Aug 04, 2017 | 9.660 | 9.672 | 7.920 | 8.220 | 46,522 | -1.24(-13.11%) |
Aug 03, 2017 | 9.896 | 10.05 | 9.249 | 9.460 | 7,444 | -0.26(-2.67%) |
Aug 02, 2017 | 10.26 | 10.37 | 9.580 | 9.720 | 19,608 | -0.50(-4.89%) |
Aug 01, 2017 | 10.46 | 10.64 | 10.00 | 10.22 | 6,047 | -0.18(-1.73%) |
Jul 31, 2017 | 10.74 | 10.74 | 10.28 | 10.40 | 10,270 | -0.22(-2.07%) |
Jul 28, 2017 | 11.14 | 11.23 | 10.62 | 10.62 | 3,654 | -0.50(-4.50%) |
Jul 27, 2017 | 10.78 | 11.54 | 10.78 | 11.12 | 18,530 | +0.44(+4.12%) |
Jul 26, 2017 | 10.32 | 11.43 | 10.20 | 10.68 | 55,081 | +0.06(+0.56%) |
Jul 25, 2017 | 10.50 | 10.82 | 10.12 | 10.62 | 3,508 | +0.08(+0.76%) |
Jul 24, 2017 | 11.30 | 11.40 | 10.32 | 10.54 | 15,711 | -1.16(-9.91%) |
Jul 21, 2017 | 11.58 | 11.85 | 11.58 | 11.70 | 4,522 | +0.00(+0.00%) |
Jul 20, 2017 | 12.73 | 12.73 | 11.44 | 11.70 | 23,194 | -0.80(-6.40%) |
Jul 19, 2017 | 12.50 | 12.68 | 12.32 | 12.50 | 8,833 | -0.14(-1.11%) |
Jul 18, 2017 | 12.88 | 12.88 | 12.34 | 12.64 | 12,387 | -0.25(-1.97%) |
Jul 17, 2017 | 12.62 | 13.05 | 12.62 | 12.89 | 7,529 | +0.35(+2.82%) |
Jul 14, 2017 | 12.84 | 12.84 | 12.24 | 12.54 | 3,254 | -0.12(-0.95%) |
Jul 13, 2017 | 12.80 | 13.04 | 12.52 | 12.66 | 8,832 | -0.14(-1.09%) |
Jul 12, 2017 | 12.92 | 12.92 | 12.50 | 12.80 | 4,904 | -0.10(-0.78%) |
Jul 11, 2017 | 12.68 | 12.92 | 12.40 | 12.90 | 6,348 | +0.22(+1.74%) |
Jul 10, 2017 | 12.38 | 13.36 | 12.30 | 12.68 | 7,785 | +0.58(+4.79%) |
Jul 07, 2017 | 12.68 | 13.04 | 12.10 | 12.10 | 6,597 | -0.62(-4.87%) |
Jul 06, 2017 | 13.26 | 13.30 | 12.54 | 12.72 | 18,468 | -0.82(-6.06%) |
Jul 05, 2017 | 13.16 | 14.24 | 13.16 | 13.54 | 56,033 | +0.62(+4.80%) |
Jul 03, 2017 | 13.20 | 13.36 | 12.74 | 12.92 | 3,883 | -0.84(-6.10%) |
Jun 30, 2017 | 14.07 | 14.07 | 12.12 | 13.76 | 82,936 | -0.50(-3.51%) |
Jun 29, 2017 | 15.12 | 15.34 | 14.20 | 14.26 | 18,699 | -1.02(-6.68%) |
Jun 28, 2017 | 15.44 | 15.96 | 14.96 | 15.28 | 26,004 | -0.10(-0.65%) |
Jun 27, 2017 | 15.48 | 15.83 | 15.04 | 15.38 | 21,305 | -0.06(-0.39%) |
Jun 26, 2017 | 15.68 | 15.98 | 15.22 | 15.44 | 16,693 | -0.02(-0.13%) |
Jun 23, 2017 | 15.02 | 15.58 | 14.20 | 15.46 | 25,916 | +0.06(+0.39%) |
Jun 22, 2017 | 15.90 | 15.90 | 15.31 | 15.40 | 23,325 | -0.34(-2.16%) |
Jun 21, 2017 | 15.46 | 15.88 | 15.40 | 15.74 | 10,308 | +0.17(+1.09%) |
Jun 20, 2017 | 16.00 | 16.16 | 15.04 | 15.57 | 31,670 | -0.49(-3.05%) |
Jun 19, 2017 | 16.16 | 16.50 | 16.02 | 16.06 | 9,409 | +0.10(+0.63%) |
Jun 16, 2017 | 16.16 | 16.50 | 15.72 | 15.96 | 41,504 | -0.22(-1.36%) |
Jun 15, 2017 | 16.06 | 17.70 | 15.84 | 16.18 | 41,433 | -0.18(-1.10%) |
Jun 14, 2017 | 16.44 | 17.52 | 15.86 | 16.36 | 26,069 | -0.11(-0.69%) |
Jun 13, 2017 | 16.08 | 16.70 | 15.80 | 16.47 | 16,577 | +0.43(+2.70%) |
Jun 12, 2017 | 15.92 | 16.16 | 15.66 | 16.04 | 13,366 | -0.04(-0.25%) |
Jun 09, 2017 | 16.42 | 16.54 | 15.44 | 16.08 | 18,049 | +0.02(+0.12%) |
Jun 08, 2017 | 16.17 | 16.48 | 16.02 | 16.06 | 11,636 | -0.06(-0.37%) |
Jun 07, 2017 | 15.88 | 16.58 | 15.88 | 16.12 | 18,427 | +0.06(+0.37%) |
Jun 06, 2017 | 16.44 | 16.44 | 15.80 | 16.06 | 7,440 | -0.26(-1.59%) |
Jun 05, 2017 | 17.24 | 17.24 | 16.31 | 16.32 | 15,919 | -0.96(-5.56%) |
Jun 02, 2017 | 16.70 | 17.72 | 16.70 | 17.28 | 43,009 | +0.68(+4.10%) |