Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.070 | 9.430 | 8.700 | 8.760 | 182,721 | -0.29(-3.20%) |
Aug 30, 2017 | 8.670 | 9.090 | 8.330 | 9.050 | 431,400 | +0.39(+4.50%) |
Aug 29, 2017 | 8.120 | 8.795 | 7.950 | 8.660 | 307,537 | +0.36(+4.34%) |
Aug 28, 2017 | 8.530 | 8.580 | 8.210 | 8.300 | 221,358 | -0.23(-2.70%) |
Aug 25, 2017 | 8.701 | 8.185 | 8.530 | 160,170 | -0.03(-0.35%) | |
Aug 24, 2017 | 8.130 | 8.610 | 7.990 | 8.560 | 123,936 | +0.47(+5.81%) |
Aug 23, 2017 | 7.780 | 8.200 | 7.734 | 8.090 | 174,020 | +0.29(+3.72%) |
Aug 22, 2017 | 7.920 | 8.230 | 7.680 | 7.800 | 164,626 | -0.12(-1.52%) |
Aug 21, 2017 | 8.100 | 8.200 | 7.700 | 7.920 | 156,175 | -0.22(-2.70%) |
Aug 18, 2017 | 7.950 | 8.450 | 7.900 | 8.140 | 268,506 | +0.14(+1.75%) |
Aug 17, 2017 | 8.130 | 8.175 | 7.770 | 8.000 | 169,247 | -0.13(-1.60%) |
Aug 16, 2017 | 8.090 | 8.840 | 8.010 | 8.130 | 289,274 | +0.45(+5.86%) |
Aug 15, 2017 | 8.020 | 8.020 | 7.500 | 7.680 | 205,491 | -0.33(-4.12%) |
Aug 14, 2017 | 7.920 | 8.090 | 7.570 | 8.010 | 204,241 | +0.14(+1.78%) |
Aug 11, 2017 | 7.710 | 7.890 | 7.640 | 7.870 | 104,120 | +0.18(+2.34%) |
Aug 10, 2017 | 7.700 | 7.870 | 7.650 | 7.690 | 148,544 | -0.06(-0.77%) |
Aug 09, 2017 | 8.250 | 8.275 | 7.600 | 7.750 | 209,715 | -0.52(-6.29%) |
Aug 08, 2017 | 8.150 | 8.600 | 7.984 | 8.270 | 245,652 | +0.27(+3.37%) |
Aug 07, 2017 | 7.860 | 8.070 | 7.703 | 8.000 | 229,382 | +0.15(+1.91%) |
Aug 04, 2017 | 7.700 | 7.910 | 7.451 | 7.850 | 176,105 | +0.22(+2.88%) |
Aug 03, 2017 | 7.660 | 7.790 | 7.350 | 7.630 | 226,360 | -0.04(-0.52%) |
Aug 02, 2017 | 7.630 | 8.059 | 7.398 | 7.670 | 386,955 | +0.09(+1.19%) |
Aug 01, 2017 | 7.430 | 7.685 | 7.250 | 7.580 | 352,788 | +0.16(+2.16%) |
Jul 31, 2017 | 7.600 | 7.620 | 7.160 | 7.420 | 428,717 | -0.18(-2.37%) |
Jul 28, 2017 | 8.110 | 8.140 | 7.320 | 7.600 | 609,250 | -0.52(-6.40%) |
Jul 27, 2017 | 8.410 | 8.500 | 8.000 | 8.120 | 163,695 | -0.25(-2.99%) |
Jul 26, 2017 | 8.500 | 8.700 | 8.280 | 8.370 | 210,939 | -0.12(-1.41%) |
Jul 25, 2017 | 8.130 | 8.590 | 8.130 | 8.490 | 432,326 | +0.37(+4.56%) |
Jul 24, 2017 | 8.180 | 8.270 | 7.960 | 8.120 | 242,057 | -0.07(-0.85%) |
Jul 21, 2017 | 8.400 | 8.400 | 7.810 | 8.190 | 468,556 | -0.27(-3.19%) |
Jul 20, 2017 | 8.590 | 8.700 | 8.250 | 8.460 | 352,363 | -0.15(-1.74%) |
Jul 19, 2017 | 8.800 | 8.810 | 8.460 | 8.610 | 331,679 | -0.07(-0.81%) |
Jul 18, 2017 | 8.680 | 8.810 | 8.400 | 8.680 | 355,878 | -0.03(-0.34%) |
Jul 17, 2017 | 8.470 | 8.840 | 8.370 | 8.710 | 635,211 | +0.40(+4.81%) |
Jul 14, 2017 | 8.600 | 9.150 | 8.300 | 8.310 | 4,410,566 | -0.80(-8.78%) |
Jul 13, 2017 | 10.20 | 10.29 | 8.910 | 9.110 | 1,127,501 | -1.19(-11.55%) |
Jul 12, 2017 | 10.73 | 11.07 | 10.12 | 10.30 | 608,247 | -0.60(-5.50%) |
Jul 11, 2017 | 11.31 | 11.32 | 10.25 | 10.90 | 487,626 | -1.47(-11.88%) |
Jul 10, 2017 | 12.15 | 12.58 | 11.88 | 12.37 | 97,255 | +0.14(+1.14%) |
Jul 07, 2017 | 12.31 | 12.31 | 11.92 | 12.23 | 32,236 | +0.02(+0.16%) |
Jul 06, 2017 | 12.48 | 12.52 | 12.04 | 12.21 | 88,505 | -0.36(-2.86%) |
Jul 05, 2017 | 12.24 | 12.69 | 11.81 | 12.57 | 99,286 | +0.39(+3.20%) |
Jul 03, 2017 | 11.75 | 12.31 | 11.74 | 12.18 | 41,402 | +0.44(+3.75%) |
Jun 30, 2017 | 12.24 | 11.67 | 11.74 | 146,536 | -0.26(-2.17%) | |
Jun 29, 2017 | 12.31 | 12.31 | 11.67 | 12.00 | 85,133 | -0.17(-1.40%) |
Jun 28, 2017 | 11.95 | 12.45 | 11.95 | 12.17 | 97,810 | +0.24(+2.01%) |
Jun 27, 2017 | 14.11 | 14.11 | 11.86 | 11.93 | 179,105 | -2.21(-15.63%) |
Jun 26, 2017 | 13.49 | 14.97 | 13.33 | 14.14 | 203,498 | +0.91(+6.88%) |
Jun 23, 2017 | 12.66 | 13.37 | 12.35 | 13.23 | 1,023,008 | +0.58(+4.58%) |
Jun 22, 2017 | 12.27 | 12.80 | 12.11 | 12.65 | 71,621 | +0.28(+2.26%) |
Jun 21, 2017 | 12.66 | 12.90 | 12.19 | 12.37 | 61,611 | -0.27(-2.14%) |
Jun 20, 2017 | 13.00 | 13.07 | 12.36 | 12.64 | 76,647 | -0.42(-3.22%) |
Jun 19, 2017 | 13.56 | 13.90 | 12.80 | 13.06 | 140,042 | -0.57(-4.18%) |
Jun 16, 2017 | 13.65 | 13.96 | 13.12 | 13.63 | 103,260 | -0.03(-0.22%) |
Jun 15, 2017 | 13.63 | 13.87 | 13.42 | 13.66 | 57,957 | -0.16(-1.16%) |
Jun 14, 2017 | 13.43 | 14.08 | 13.11 | 13.82 | 84,409 | +0.46(+3.44%) |
Jun 13, 2017 | 13.36 | 13.97 | 13.08 | 13.36 | 87,228 | +0.01(+0.07%) |
Jun 12, 2017 | 14.30 | 14.43 | 13.32 | 13.35 | 87,687 | -0.81(-5.72%) |
Jun 09, 2017 | 14.26 | 14.68 | 13.91 | 14.16 | 55,503 | -0.07(-0.49%) |
Jun 08, 2017 | 13.60 | 14.35 | 13.55 | 14.23 | 128,154 | +0.59(+4.33%) |
Jun 07, 2017 | 13.77 | 13.89 | 13.26 | 13.64 | 100,651 | -0.05(-0.37%) |
Jun 06, 2017 | 13.78 | 14.14 | 13.41 | 13.69 | 35,929 | -0.13(-0.94%) |
Jun 05, 2017 | 13.75 | 14.28 | 13.56 | 13.82 | 100,412 | +0.09(+0.66%) |
Jun 02, 2017 | 13.93 | 14.00 | 13.34 | 13.73 | 83,687 | -0.20(-1.44%) |