Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.312 | 9.767 | 9.227 | 9.312 | 272,210 | +0.06(+0.61%) |
Aug 30, 2017 | 8.745 | 9.390 | 8.603 | 9.256 | 753,742 | +0.57(+6.54%) |
Aug 29, 2017 | 8.745 | 8.745 | 8.659 | 8.688 | 126,912 | -0.09(-0.97%) |
Aug 28, 2017 | 9.000 | 9.071 | 8.745 | 8.773 | 138,794 | -0.23(-2.52%) |
Aug 25, 2017 | 8.972 | 9.028 | 8.730 | 9.000 | 191,292 | +0.06(+0.64%) |
Aug 24, 2017 | 8.716 | 9.028 | 8.688 | 8.943 | 232,754 | +0.26(+2.94%) |
Aug 23, 2017 | 8.688 | 8.718 | 8.659 | 8.688 | 127,128 | -0.06(-0.65%) |
Aug 22, 2017 | 8.801 | 8.886 | 8.716 | 8.745 | 64,098 | -0.03(-0.32%) |
Aug 21, 2017 | 8.701 | 8.915 | 8.659 | 8.773 | 117,770 | +0.06(+0.65%) |
Aug 18, 2017 | 8.716 | 8.858 | 8.659 | 8.716 | 140,821 | -0.09(-0.97%) |
Aug 17, 2017 | 8.801 | 9.135 | 8.773 | 8.801 | 246,409 | -0.10(-1.08%) |
Aug 16, 2017 | 8.813 | 8.982 | 8.813 | 8.898 | 113,745 | +0.03(+0.32%) |
Aug 15, 2017 | 9.039 | 9.151 | 8.842 | 8.870 | 234,457 | -0.14(-1.56%) |
Aug 14, 2017 | 8.813 | 9.208 | 8.673 | 9.010 | 319,647 | +0.14(+1.59%) |
Aug 11, 2017 | 8.982 | 9.123 | 8.870 | 8.870 | 291,635 | -0.14(-1.56%) |
Aug 10, 2017 | 9.405 | 9.405 | 9.010 | 9.010 | 370,754 | -0.42(-4.48%) |
Aug 09, 2017 | 9.574 | 9.855 | 9.405 | 9.433 | 341,036 | -0.25(-2.62%) |
Aug 08, 2017 | 10.33 | 10.36 | 9.461 | 9.686 | 649,599 | -0.65(-6.27%) |
Aug 07, 2017 | 10.39 | 10.56 | 10.31 | 10.33 | 266,910 | -0.06(-0.54%) |
Aug 04, 2017 | 10.47 | 10.36 | 10.39 | 122,790 | -0.08(-0.81%) | |
Aug 03, 2017 | 10.62 | 10.84 | 10.42 | 10.47 | 143,426 | -0.11(-1.06%) |
Aug 02, 2017 | 10.78 | 10.78 | 10.25 | 10.59 | 114,204 | -0.23(-2.08%) |
Aug 01, 2017 | 11.04 | 11.09 | 10.78 | 10.81 | 69,353 | -0.14(-1.29%) |
Jul 31, 2017 | 10.70 | 10.98 | 10.59 | 10.95 | 163,271 | +0.28(+2.64%) |
Jul 28, 2017 | 10.50 | 10.93 | 10.50 | 10.67 | 84,637 | +0.14(+1.34%) |
Jul 27, 2017 | 10.98 | 11.07 | 10.39 | 10.53 | 161,577 | -0.45(-4.10%) |
Jul 26, 2017 | 10.95 | 11.09 | 10.90 | 10.98 | 81,984 | +0.03(+0.26%) |
Jul 25, 2017 | 10.98 | 11.07 | 10.87 | 10.95 | 152,389 | +0.00(+0.00%) |
Jul 24, 2017 | 11.15 | 11.15 | 10.95 | 10.95 | 76,808 | -0.23(-2.01%) |
Jul 21, 2017 | 11.29 | 11.29 | 11.01 | 11.18 | 108,414 | -0.03(-0.25%) |
Jul 20, 2017 | 11.40 | 11.40 | 11.12 | 11.21 | 108,728 | -0.03(-0.25%) |
Jul 19, 2017 | 10.90 | 11.46 | 10.52 | 11.23 | 259,182 | +0.25(+2.31%) |
Jul 18, 2017 | 10.33 | 10.98 | 10.25 | 10.98 | 133,485 | +0.59(+5.69%) |
Jul 17, 2017 | 10.93 | 10.93 | 10.28 | 10.39 | 263,071 | -0.45(-4.16%) |
Jul 14, 2017 | 10.67 | 11.04 | 10.55 | 10.84 | 209,819 | +0.14(+1.32%) |
Jul 13, 2017 | 10.81 | 10.84 | 10.62 | 10.70 | 100,015 | -0.11(-1.04%) |
Jul 12, 2017 | 10.64 | 10.81 | 10.59 | 10.81 | 118,880 | +0.23(+2.13%) |
Jul 11, 2017 | 10.56 | 10.84 | 10.36 | 10.59 | 177,276 | +0.08(+0.80%) |
Jul 10, 2017 | 10.33 | 10.62 | 10.22 | 10.50 | 160,446 | +0.08(+0.81%) |
Jul 07, 2017 | 10.28 | 10.59 | 10.22 | 10.42 | 120,828 | +0.14(+1.37%) |
Jul 06, 2017 | 10.31 | 10.31 | 10.16 | 10.28 | 92,147 | -0.06(-0.54%) |
Jul 05, 2017 | 10.36 | 10.45 | 10.31 | 10.33 | 89,460 | +0.00(+0.00%) |
Jul 03, 2017 | 10.47 | 10.52 | 10.14 | 10.33 | 83,106 | -0.11(-1.08%) |
Jun 30, 2017 | 10.50 | 10.56 | 10.39 | 10.45 | 300,537 | -0.03(-0.27%) |
Jun 29, 2017 | 10.39 | 10.53 | 10.28 | 10.47 | 153,471 | +0.08(+0.81%) |
Jun 28, 2017 | 10.33 | 10.53 | 10.22 | 10.39 | 266,509 | +0.08(+0.82%) |
Jun 27, 2017 | 10.19 | 10.32 | 9.985 | 10.31 | 180,225 | +0.11(+1.10%) |
Jun 26, 2017 | 9.855 | 10.47 | 9.855 | 10.19 | 133,446 | +0.34(+3.43%) |
Jun 23, 2017 | 9.574 | 9.912 | 9.489 | 9.855 | 332,168 | +0.28(+2.94%) |
Jun 22, 2017 | 9.658 | 9.770 | 9.433 | 9.574 | 113,119 | -0.08(-0.87%) |
Jun 21, 2017 | 10.19 | 10.19 | 9.658 | 9.658 | 120,993 | -0.51(-4.99%) |
Jun 20, 2017 | 10.08 | 10.33 | 9.912 | 10.16 | 210,750 | +0.08(+0.84%) |
Jun 19, 2017 | 9.574 | 10.19 | 9.574 | 10.08 | 460,596 | +0.56(+5.92%) |
Jun 16, 2017 | 8.842 | 9.574 | 8.842 | 9.517 | 591,995 | +0.59(+6.62%) |
Jun 15, 2017 | 8.616 | 8.982 | 8.616 | 8.926 | 455,995 | +0.25(+2.92%) |
Jun 14, 2017 | 8.701 | 8.785 | 8.532 | 8.673 | 299,910 | -0.06(-0.65%) |
Jun 13, 2017 | 8.701 | 8.729 | 8.588 | 8.729 | 376,846 | +0.08(+0.98%) |
Jun 12, 2017 | 8.729 | 8.729 | 8.588 | 8.644 | 362,628 | -0.08(-0.97%) |
Jun 09, 2017 | 8.673 | 8.827 | 8.616 | 8.729 | 578,958 | +0.06(+0.65%) |
Jun 08, 2017 | 8.504 | 8.673 | 8.391 | 8.673 | 568,114 | +0.11(+1.32%) |
Jun 07, 2017 | 8.419 | 8.588 | 8.363 | 8.560 | 380,052 | +0.28(+3.40%) |
Jun 06, 2017 | 8.166 | 8.475 | 8.166 | 8.278 | 93,390 | +0.11(+1.38%) |
Jun 05, 2017 | 8.138 | 8.222 | 8.138 | 8.166 | 157,292 | -0.03(-0.34%) |
Jun 02, 2017 | 8.419 | 8.504 | 8.081 | 8.194 | 329,288 | -0.08(-1.02%) |